Table Data - NASDAQ Developed Markets: Asia Pacific Chemicals Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA5520T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASPA5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 569.63 |
| 2001-04-02 | 564.59 |
| 2001-04-03 | 585.10 |
| 2001-04-04 | 598.00 |
| 2001-04-05 | 610.89 |
| 2001-04-06 | 616.21 |
| 2001-04-09 | 599.64 |
| 2001-04-10 | 601.63 |
| 2001-04-11 | 606.69 |
| 2001-04-12 | 620.63 |
| 2001-04-13 | . |
| 2001-04-16 | 611.47 |
| 2001-04-17 | 619.82 |
| 2001-04-18 | 633.90 |
| 2001-04-19 | 642.37 |
| 2001-04-20 | 637.84 |
| 2001-04-23 | 644.52 |
| 2001-04-24 | 648.89 |
| 2001-04-25 | 653.05 |
| 2001-04-26 | 655.85 |
| 2001-04-27 | 652.39 |
| 2001-04-30 | 653.62 |
| 2001-05-01 | 680.45 |
| 2001-05-02 | 675.60 |
| 2001-05-03 | 680.85 |
| 2001-05-04 | 680.80 |
| 2001-05-07 | 674.14 |
| 2001-05-08 | 663.27 |
| 2001-05-09 | 650.54 |
| 2001-05-10 | 651.73 |
| 2001-05-11 | 652.03 |
| 2001-05-14 | 637.76 |
| 2001-05-15 | 642.86 |
| 2001-05-16 | 632.74 |
| 2001-05-17 | 641.60 |
| 2001-05-18 | 636.45 |
| 2001-05-21 | 653.87 |
| 2001-05-22 | 653.80 |
| 2001-05-23 | 669.77 |
| 2001-05-24 | 671.46 |
| 2001-05-25 | 659.10 |
| 2001-05-28 | . |
| 2001-05-29 | 661.20 |
| 2001-05-30 | 652.55 |
| 2001-05-31 | 650.78 |
| 2001-06-01 | 651.31 |
| 2001-06-04 | 649.77 |
| 2001-06-05 | 640.09 |
| 2001-06-06 | 636.28 |
| 2001-06-07 | 647.22 |
| 2001-06-08 | 645.38 |
| 2001-06-11 | 637.48 |
| 2001-06-12 | 615.34 |
| 2001-06-13 | 616.95 |
| 2001-06-14 | 618.98 |
| 2001-06-15 | 608.48 |
| 2001-06-18 | 603.25 |
| 2001-06-19 | 601.78 |
| 2001-06-20 | 600.02 |
| 2001-06-21 | 606.36 |
| 2001-06-22 | 619.22 |
| 2001-06-25 | 613.85 |
| 2001-06-26 | 616.16 |
| 2001-06-27 | 615.60 |
| 2001-06-28 | 603.03 |
| 2001-06-29 | 606.30 |
| 2001-07-02 | 603.23 |
| 2001-07-03 | 603.80 |
| 2001-07-04 | . |
| 2001-07-05 | 583.57 |
| 2001-07-06 | 574.32 |
| 2001-07-09 | 572.54 |
| 2001-07-10 | 576.28 |
| 2001-07-11 | 568.56 |
| 2001-07-12 | 574.20 |
| 2001-07-13 | 574.17 |
| 2001-07-16 | 572.58 |
| 2001-07-17 | 562.70 |
| 2001-07-18 | 554.04 |
| 2001-07-19 | 560.18 |
| 2001-07-20 | 561.87 |
| 2001-07-23 | 539.34 |
| 2001-07-24 | 540.26 |
| 2001-07-25 | 546.95 |
| 2001-07-26 | 544.40 |
| 2001-07-27 | 538.86 |
| 2001-07-30 | 526.87 |
| 2001-07-31 | 538.30 |
| 2001-08-01 | 542.40 |
| 2001-08-02 | 560.55 |
| 2001-08-03 | 558.08 |
| 2001-08-06 | 559.06 |
| 2001-08-07 | 559.30 |
| 2001-08-08 | 561.38 |
| 2001-08-09 | 544.12 |
| 2001-08-10 | 546.49 |
| 2001-08-13 | 535.06 |
| 2001-08-14 | 547.39 |
| 2001-08-15 | 552.43 |
| 2001-08-16 | 546.66 |
| 2001-08-17 | 540.05 |
| 2001-08-20 | 533.20 |
| 2001-08-21 | 541.22 |
| 2001-08-22 | 539.00 |
| 2001-08-23 | 535.25 |
| 2001-08-24 | 531.99 |
| 2001-08-27 | 529.13 |
| 2001-08-28 | 519.40 |
| 2001-08-29 | 517.86 |
| 2001-08-30 | 511.29 |
| 2001-08-31 | 508.53 |
| 2001-09-03 | . |
| 2001-09-04 | 485.89 |
| 2001-09-05 | 477.76 |
| 2001-09-06 | 469.29 |
| 2001-09-07 | 466.74 |
| 2001-09-10 | 452.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 433.53 |
| 2001-09-18 | 441.70 |
| 2001-09-19 | 460.28 |
| 2001-09-20 | 451.09 |
| 2001-09-21 | 437.69 |
| 2001-09-24 | 434.48 |
| 2001-09-25 | 445.59 |
| 2001-09-26 | 444.24 |
| 2001-09-27 | 438.59 |
| 2001-09-28 | 451.34 |
| 2001-10-01 | 465.20 |
| 2001-10-02 | 467.93 |
| 2001-10-03 | 462.33 |
| 2001-10-04 | 473.06 |
| 2001-10-05 | 472.14 |
| 2001-10-08 | 473.68 |
| 2001-10-09 | 459.28 |
| 2001-10-10 | 451.70 |
| 2001-10-11 | 462.46 |
| 2001-10-12 | 475.16 |
| 2001-10-15 | 477.93 |
| 2001-10-16 | 480.82 |
| 2001-10-17 | 483.73 |
| 2001-10-18 | 474.27 |
| 2001-10-19 | 474.38 |
| 2001-10-22 | 481.21 |
| 2001-10-23 | 486.93 |
| 2001-10-24 | 488.04 |
| 2001-10-25 | 497.89 |
| 2001-10-26 | 496.60 |
| 2001-10-29 | 487.62 |
| 2001-10-30 | 478.58 |
| 2001-10-31 | 476.45 |
| 2001-11-01 | 477.93 |
| 2001-11-02 | 482.04 |
| 2001-11-05 | 487.56 |
| 2001-11-06 | 498.86 |
| 2001-11-07 | 486.90 |
| 2001-11-08 | 496.58 |
| 2001-11-09 | 491.11 |
| 2001-11-12 | 485.69 |
| 2001-11-13 | 473.01 |
| 2001-11-14 | 471.78 |
| 2001-11-15 | 484.96 |
| 2001-11-16 | 489.56 |
| 2001-11-19 | 490.58 |
| 2001-11-20 | 490.90 |
| 2001-11-21 | 486.50 |
| 2001-11-22 | . |
| 2001-11-23 | 488.70 |
| 2001-11-26 | 506.47 |
| 2001-11-27 | 506.07 |
| 2001-11-28 | 495.88 |
| 2001-11-29 | 496.27 |
| 2001-11-30 | 497.71 |
| 2001-12-03 | 488.34 |
| 2001-12-04 | 492.61 |
| 2001-12-05 | 500.62 |
| 2001-12-06 | 501.17 |
| 2001-12-07 | 495.45 |
| 2001-12-10 | 487.31 |
| 2001-12-11 | 482.09 |
| 2001-12-12 | 495.58 |
| 2001-12-13 | 484.56 |
| 2001-12-14 | 480.10 |
| 2001-12-17 | 468.00 |
| 2001-12-18 | 466.73 |
| 2001-12-19 | 466.26 |
| 2001-12-20 | 467.62 |
| 2001-12-21 | 459.59 |
| 2001-12-24 | 458.26 |
| 2001-12-25 | . |
| 2001-12-26 | 454.22 |
| 2001-12-27 | 460.84 |
| 2001-12-28 | 472.33 |
| 2001-12-31 | 472.93 |
| 2002-01-01 | . |
| 2002-01-02 | 469.31 |
| 2002-01-03 | 470.85 |
| 2002-01-04 | 476.32 |
| 2002-01-07 | 482.29 |
| 2002-01-08 | 466.26 |
| 2002-01-09 | 464.63 |
| 2002-01-10 | 458.58 |
| 2002-01-11 | 457.61 |
| 2002-01-14 | 458.78 |
| 2002-01-15 | 447.40 |
| 2002-01-16 | 447.73 |
| 2002-01-17 | 443.87 |
| 2002-01-18 | 457.96 |
| 2002-01-21 | . |
| 2002-01-22 | 448.80 |
| 2002-01-23 | 444.37 |
| 2002-01-24 | 445.26 |
| 2002-01-25 | 447.63 |
| 2002-01-28 | 456.11 |
| 2002-01-29 | 449.15 |
| 2002-01-30 | 445.12 |
| 2002-01-31 | 443.61 |
| 2002-02-01 | 436.48 |
| 2002-02-04 | 435.74 |
| 2002-02-05 | 428.06 |
| 2002-02-06 | 429.92 |
| 2002-02-07 | 433.73 |
| 2002-02-08 | 434.00 |
| 2002-02-11 | 437.80 |
| 2002-02-12 | 448.37 |
| 2002-02-13 | 455.38 |
| 2002-02-14 | 465.56 |
| 2002-02-15 | 463.79 |
| 2002-02-18 | . |
| 2002-02-19 | 449.91 |
| 2002-02-20 | 447.94 |
| 2002-02-21 | 463.95 |
| 2002-02-22 | 467.09 |
| 2002-02-25 | 466.17 |
| 2002-02-26 | 463.48 |
| 2002-02-27 | 477.84 |
| 2002-02-28 | 484.81 |
| 2002-03-01 | 497.80 |
| 2002-03-04 | 530.74 |
| 2002-03-05 | 520.65 |
| 2002-03-06 | 525.19 |
| 2002-03-07 | 541.08 |
| 2002-03-08 | 542.15 |
| 2002-03-11 | 547.51 |
| 2002-03-12 | 531.78 |
| 2002-03-13 | 516.16 |
| 2002-03-14 | 524.23 |
| 2002-03-15 | 537.27 |
| 2002-03-18 | 528.81 |
| 2002-03-19 | 538.98 |
| 2002-03-20 | 535.29 |
| 2002-03-21 | 533.19 |
| 2002-03-22 | 516.02 |
| 2002-03-25 | 510.54 |
| 2002-03-26 | 512.85 |
| 2002-03-27 | 525.88 |
| 2002-03-28 | 526.81 |
| 2002-03-29 | . |
| 2002-04-01 | 510.99 |
| 2002-04-02 | 519.89 |
| 2002-04-03 | 536.82 |
| 2002-04-04 | 549.25 |
| 2002-04-05 | 550.89 |
| 2002-04-08 | 551.55 |
| 2002-04-09 | 537.37 |
| 2002-04-10 | 540.65 |
| 2002-04-11 | 529.95 |
| 2002-04-12 | 526.78 |
| 2002-04-15 | 537.56 |
| 2002-04-16 | 545.69 |
| 2002-04-17 | 553.99 |
| 2002-04-18 | 562.28 |
| 2002-04-19 | 559.87 |
| 2002-04-22 | 563.27 |
| 2002-04-23 | 571.20 |
| 2002-04-24 | 575.31 |
| 2002-04-25 | 581.27 |
| 2002-04-26 | 574.04 |
| 2002-04-29 | 572.56 |
| 2002-04-30 | 559.07 |
| 2002-05-01 | 565.22 |
| 2002-05-02 | 565.82 |
| 2002-05-03 | 570.51 |
| 2002-05-06 | 569.26 |
| 2002-05-07 | 557.51 |
| 2002-05-08 | 557.35 |
| 2002-05-09 | 563.08 |
| 2002-05-10 | 564.66 |
| 2002-05-13 | 552.63 |
| 2002-05-14 | 545.50 |
| 2002-05-15 | 564.29 |
| 2002-05-16 | 571.21 |
| 2002-05-17 | 580.20 |
| 2002-05-20 | 581.35 |
| 2002-05-21 | 593.69 |
| 2002-05-22 | 597.25 |
| 2002-05-23 | 593.64 |
| 2002-05-24 | 600.85 |
| 2002-05-27 | . |
| 2002-05-28 | 594.15 |
| 2002-05-29 | 586.79 |
| 2002-05-30 | 587.96 |
| 2002-05-31 | 584.93 |
| 2002-06-03 | 591.79 |
| 2002-06-04 | 583.25 |
| 2002-06-05 | 584.08 |
| 2002-06-06 | 582.57 |
| 2002-06-07 | 574.92 |
| 2002-06-10 | 573.12 |
| 2002-06-11 | 572.87 |
| 2002-06-12 | 563.73 |
| 2002-06-13 | 556.63 |
| 2002-06-14 | 559.86 |
| 2002-06-17 | 542.65 |
| 2002-06-18 | 553.86 |
| 2002-06-19 | 538.55 |
| 2002-06-20 | 552.67 |
| 2002-06-21 | 553.05 |
| 2002-06-24 | 555.59 |
| 2002-06-25 | 559.26 |
| 2002-06-26 | 551.92 |
| 2002-06-27 | 555.03 |
| 2002-06-28 | 574.90 |
| 2002-07-01 | 569.34 |
| 2002-07-02 | 565.99 |
| 2002-07-03 | 577.69 |
| 2002-07-04 | . |
| 2002-07-05 | 570.26 |
| 2002-07-08 | 575.18 |
| 2002-07-09 | 584.79 |
| 2002-07-10 | 579.49 |
| 2002-07-11 | 569.94 |
| 2002-07-12 | 572.59 |
| 2002-07-15 | 566.42 |
| 2002-07-16 | 558.23 |
| 2002-07-17 | 563.31 |
| 2002-07-18 | 587.09 |
| 2002-07-19 | 569.03 |
| 2002-07-22 | 558.94 |
| 2002-07-23 | 560.03 |
| 2002-07-24 | 551.30 |
| 2002-07-25 | 547.84 |
| 2002-07-26 | 517.82 |
| 2002-07-29 | 510.19 |
| 2002-07-30 | 519.45 |
| 2002-07-31 | 517.52 |
| 2002-08-01 | 511.14 |
| 2002-08-02 | 498.91 |
| 2002-08-05 | 494.21 |
| 2002-08-06 | 477.94 |
| 2002-08-07 | 501.80 |
| 2002-08-08 | 495.44 |
| 2002-08-09 | 507.30 |
| 2002-08-12 | 498.32 |
| 2002-08-13 | 494.33 |
| 2002-08-14 | 505.19 |
| 2002-08-15 | 508.44 |
| 2002-08-16 | 511.59 |
| 2002-08-19 | 494.84 |
| 2002-08-20 | 494.56 |
| 2002-08-21 | 503.50 |
| 2002-08-22 | 513.55 |
| 2002-08-23 | 515.86 |
| 2002-08-26 | 529.29 |
| 2002-08-27 | 526.53 |
| 2002-08-28 | 516.37 |
| 2002-08-29 | 510.40 |
| 2002-08-30 | 510.25 |
| 2002-09-02 | . |
| 2002-09-03 | 490.60 |
| 2002-09-04 | 475.22 |
| 2002-09-05 | 480.05 |
| 2002-09-06 | 471.50 |
| 2002-09-09 | 482.10 |
| 2002-09-10 | 486.96 |
| 2002-09-11 | 488.78 |
| 2002-09-12 | 490.83 |
| 2002-09-13 | 483.85 |
| 2002-09-16 | 479.26 |
| 2002-09-17 | 486.45 |
| 2002-09-18 | 483.73 |
| 2002-09-19 | 490.00 |
| 2002-09-20 | 474.81 |
| 2002-09-23 | 472.86 |
| 2002-09-24 | 472.50 |
| 2002-09-25 | 465.07 |
| 2002-09-26 | 472.19 |
| 2002-09-27 | 479.95 |
| 2002-09-30 | 478.13 |
| 2002-10-01 | 463.18 |
| 2002-10-02 | 455.42 |
| 2002-10-03 | 446.67 |
| 2002-10-04 | 446.77 |
| 2002-10-07 | 421.69 |
| 2002-10-08 | 424.45 |
| 2002-10-09 | 415.86 |
| 2002-10-10 | 411.61 |
| 2002-10-11 | 417.27 |
| 2002-10-14 | 416.84 |
| 2002-10-15 | 428.61 |
| 2002-10-16 | 436.70 |
| 2002-10-17 | 434.44 |
| 2002-10-18 | 436.96 |
| 2002-10-21 | 437.61 |
| 2002-10-22 | 422.59 |
| 2002-10-23 | 422.91 |
| 2002-10-24 | 417.12 |
| 2002-10-25 | 428.70 |
| 2002-10-28 | 429.27 |
| 2002-10-29 | 432.76 |
| 2002-10-30 | 438.08 |
| 2002-10-31 | 435.18 |
| 2002-11-01 | 436.05 |
| 2002-11-04 | 435.45 |
| 2002-11-05 | 460.00 |
| 2002-11-06 | 457.48 |
| 2002-11-07 | 459.17 |
| 2002-11-08 | 456.22 |
| 2002-11-11 | 449.38 |
| 2002-11-12 | 443.84 |
| 2002-11-13 | 436.73 |
| 2002-11-14 | 432.21 |
| 2002-11-15 | 438.65 |
| 2002-11-18 | 430.61 |
| 2002-11-19 | 430.44 |
| 2002-11-20 | 434.12 |
| 2002-11-21 | 446.14 |
| 2002-11-22 | 451.25 |
| 2002-11-25 | 463.94 |
| 2002-11-26 | 457.75 |
| 2002-11-27 | 456.12 |
| 2002-11-28 | . |
| 2002-11-29 | 476.12 |
| 2002-12-02 | 464.55 |
| 2002-12-03 | 466.74 |
| 2002-12-04 | 454.32 |
| 2002-12-05 | 449.12 |
| 2002-12-06 | 452.75 |
| 2002-12-09 | 456.81 |
| 2002-12-10 | 459.77 |
| 2002-12-11 | 459.55 |
| 2002-12-12 | 457.17 |
| 2002-12-13 | 454.52 |
| 2002-12-16 | 451.21 |
| 2002-12-17 | 452.71 |
| 2002-12-18 | 441.45 |
| 2002-12-19 | 446.47 |
| 2002-12-20 | 447.92 |
| 2002-12-23 | 449.27 |
| 2002-12-24 | 454.22 |
| 2002-12-25 | . |
| 2002-12-26 | 464.98 |
| 2002-12-27 | 470.26 |
| 2002-12-30 | 472.38 |
| 2002-12-31 | 471.89 |
| 2003-01-01 | . |
| 2003-01-02 | 467.52 |
| 2003-01-03 | 467.86 |
| 2003-01-06 | 477.20 |
| 2003-01-07 | 471.86 |
| 2003-01-08 | 464.85 |
| 2003-01-09 | 468.04 |
| 2003-01-10 | 467.25 |
| 2003-01-13 | 469.46 |
| 2003-01-14 | 483.96 |
| 2003-01-15 | 490.68 |
| 2003-01-16 | 489.38 |
| 2003-01-17 | 491.48 |
| 2003-01-20 | . |
| 2003-01-21 | 491.65 |
| 2003-01-22 | 485.21 |
| 2003-01-23 | 493.47 |
| 2003-01-24 | 494.75 |
| 2003-01-27 | 483.61 |
| 2003-01-28 | 480.37 |
| 2003-01-29 | 473.54 |
| 2003-01-30 | 470.97 |
| 2003-01-31 | 469.52 |
| 2003-02-03 | 470.33 |
| 2003-02-04 | 473.83 |
| 2003-02-05 | 477.31 |
| 2003-02-06 | 472.39 |
| 2003-02-07 | 473.06 |
| 2003-02-10 | 469.68 |
| 2003-02-11 | 468.47 |
| 2003-02-12 | 474.99 |
| 2003-02-13 | 472.02 |
| 2003-02-14 | 475.16 |
| 2003-02-17 | . |
| 2003-02-18 | 484.38 |
| 2003-02-19 | 483.71 |
| 2003-02-20 | 483.24 |
| 2003-02-21 | 478.16 |
| 2003-02-24 | 485.27 |
| 2003-02-25 | 477.22 |
| 2003-02-26 | 480.23 |
| 2003-02-27 | 474.54 |
| 2003-02-28 | 473.50 |
| 2003-03-03 | 477.27 |
| 2003-03-04 | 481.50 |
| 2003-03-05 | 483.02 |
| 2003-03-06 | 479.68 |
| 2003-03-07 | 469.43 |
| 2003-03-10 | 460.28 |
| 2003-03-11 | 449.32 |
| 2003-03-12 | 449.32 |
| 2003-03-13 | 443.58 |
| 2003-03-14 | 447.76 |
| 2003-03-17 | 445.81 |
| 2003-03-18 | 454.50 |
| 2003-03-19 | 457.02 |
| 2003-03-20 | 468.68 |
| 2003-03-21 | 463.82 |
| 2003-03-24 | 480.02 |
| 2003-03-25 | 471.48 |
| 2003-03-26 | 482.73 |
| 2003-03-27 | 480.15 |
| 2003-03-28 | 475.54 |
| 2003-03-31 | 464.30 |
| 2003-04-01 | 455.99 |
| 2003-04-02 | 464.83 |
| 2003-04-03 | 461.11 |
| 2003-04-04 | 457.73 |
| 2003-04-07 | 466.95 |
| 2003-04-08 | 462.15 |
| 2003-04-09 | 457.62 |
| 2003-04-10 | 457.94 |
| 2003-04-11 | 452.33 |
| 2003-04-14 | 449.12 |
| 2003-04-15 | 454.05 |
| 2003-04-16 | 458.41 |
| 2003-04-17 | 461.60 |
| 2003-04-18 | . |
| 2003-04-21 | 464.66 |
| 2003-04-22 | 457.65 |
| 2003-04-23 | 455.32 |
| 2003-04-24 | 456.66 |
| 2003-04-25 | 449.76 |
| 2003-04-28 | 449.42 |
| 2003-04-29 | 450.32 |
| 2003-04-30 | 469.75 |
| 2003-05-01 | 472.22 |
| 2003-05-02 | 473.22 |
| 2003-05-05 | 474.78 |
| 2003-05-06 | 484.81 |
| 2003-05-07 | 491.92 |
| 2003-05-08 | 488.14 |
| 2003-05-09 | 494.58 |
| 2003-05-12 | 503.32 |
| 2003-05-13 | 495.99 |
| 2003-05-14 | 500.23 |
| 2003-05-15 | 492.63 |
| 2003-05-16 | 495.19 |
| 2003-05-19 | 484.92 |
| 2003-05-20 | 486.26 |
| 2003-05-21 | 482.03 |
| 2003-05-22 | 482.83 |
| 2003-05-23 | 493.36 |
| 2003-05-26 | . |
| 2003-05-27 | 489.27 |
| 2003-05-28 | 485.18 |
| 2003-05-29 | 491.66 |
| 2003-05-30 | 487.21 |
| 2003-06-02 | 497.07 |
| 2003-06-03 | 496.57 |
| 2003-06-04 | 495.41 |
| 2003-06-05 | 506.59 |
| 2003-06-06 | 509.29 |
| 2003-06-09 | 516.85 |
| 2003-06-10 | 514.39 |
| 2003-06-11 | 515.71 |
| 2003-06-12 | 515.04 |
| 2003-06-13 | 518.13 |
| 2003-06-16 | 515.09 |
| 2003-06-17 | 520.19 |
| 2003-06-18 | 521.65 |
| 2003-06-19 | 518.01 |
| 2003-06-20 | 524.86 |
| 2003-06-23 | 533.89 |
| 2003-06-24 | 521.67 |
| 2003-06-25 | 527.91 |
| 2003-06-26 | 524.30 |
| 2003-06-27 | 534.86 |
| 2003-06-30 | 530.68 |
| 2003-07-01 | 536.46 |
| 2003-07-02 | 552.82 |
| 2003-07-03 | 555.98 |
| 2003-07-04 | . |
| 2003-07-07 | 558.69 |
| 2003-07-08 | 558.63 |
| 2003-07-09 | 569.20 |
| 2003-07-10 | 569.84 |
| 2003-07-11 | 556.09 |
| 2003-07-14 | 565.95 |
| 2003-07-15 | 566.80 |
| 2003-07-16 | 556.59 |
| 2003-07-17 | 544.85 |
| 2003-07-18 | 547.63 |
| 2003-07-21 | 549.73 |
| 2003-07-22 | 547.84 |
| 2003-07-23 | 555.80 |
| 2003-07-24 | 558.49 |
| 2003-07-25 | 557.53 |
| 2003-07-28 | 563.58 |
| 2003-07-29 | 560.55 |
| 2003-07-30 | 547.73 |
| 2003-07-31 | 546.90 |
| 2003-08-01 | 549.65 |
| 2003-08-04 | 545.95 |
| 2003-08-05 | 545.01 |
| 2003-08-06 | 541.94 |
| 2003-08-07 | 546.75 |
| 2003-08-08 | 550.19 |
| 2003-08-11 | 561.64 |
| 2003-08-12 | 565.57 |
| 2003-08-13 | 575.79 |
| 2003-08-14 | 585.68 |
| 2003-08-15 | 586.70 |
| 2003-08-18 | 599.18 |
| 2003-08-19 | 607.54 |
| 2003-08-20 | 623.66 |
| 2003-08-21 | 627.51 |
| 2003-08-22 | 620.48 |
| 2003-08-25 | 617.53 |
| 2003-08-26 | 623.31 |
| 2003-08-27 | 621.39 |
| 2003-08-28 | 624.09 |
| 2003-08-29 | 637.11 |
| 2003-09-01 | . |
| 2003-09-02 | 655.47 |
| 2003-09-03 | 652.56 |
| 2003-09-04 | 636.87 |
| 2003-09-05 | 642.58 |
| 2003-09-08 | 643.03 |
| 2003-09-09 | 651.50 |
| 2003-09-10 | 644.00 |
| 2003-09-11 | 630.12 |
| 2003-09-12 | 641.26 |
| 2003-09-15 | 640.84 |
| 2003-09-16 | 645.56 |
| 2003-09-17 | 647.42 |
| 2003-09-18 | 659.93 |
| 2003-09-19 | 659.62 |
| 2003-09-22 | 651.80 |
| 2003-09-23 | 654.38 |
| 2003-09-24 | 658.21 |
| 2003-09-25 | 645.56 |
| 2003-09-26 | 639.28 |
| 2003-09-29 | 628.66 |
| 2003-09-30 | 638.07 |
| 2003-10-01 | 648.01 |
| 2003-10-02 | 660.01 |
| 2003-10-03 | 671.63 |
| 2003-10-06 | 669.78 |
| 2003-10-07 | 681.79 |
| 2003-10-08 | 672.98 |
| 2003-10-09 | 674.72 |
| 2003-10-10 | 688.45 |
| 2003-10-13 | 686.42 |
| 2003-10-14 | 690.35 |
| 2003-10-15 | 695.26 |
| 2003-10-16 | 700.27 |
| 2003-10-17 | 709.80 |
| 2003-10-20 | 714.98 |
| 2003-10-21 | 715.85 |
| 2003-10-22 | 715.83 |
| 2003-10-23 | 679.80 |
| 2003-10-24 | 684.70 |
| 2003-10-27 | 693.58 |
| 2003-10-28 | 693.94 |
| 2003-10-29 | 705.72 |
| 2003-10-30 | 711.39 |
| 2003-10-31 | 697.36 |
| 2003-11-03 | 689.05 |
| 2003-11-04 | 713.96 |
| 2003-11-05 | 715.72 |
| 2003-11-06 | 700.57 |
| 2003-11-07 | 711.14 |
| 2003-11-10 | 719.89 |
| 2003-11-11 | 703.32 |
| 2003-11-12 | 695.34 |
| 2003-11-13 | 706.67 |
| 2003-11-14 | 695.25 |
| 2003-11-17 | 662.53 |
| 2003-11-18 | 668.98 |
| 2003-11-19 | 650.71 |
| 2003-11-20 | 658.85 |
| 2003-11-21 | 663.14 |
| 2003-11-24 | 660.49 |
| 2003-11-25 | 662.66 |
| 2003-11-26 | 679.16 |
| 2003-11-27 | . |
| 2003-11-28 | 673.84 |
| 2003-12-01 | 691.34 |
| 2003-12-02 | 695.37 |
| 2003-12-03 | 696.28 |
| 2003-12-04 | 697.82 |
| 2003-12-05 | 699.66 |
| 2003-12-08 | 685.69 |
| 2003-12-09 | 685.64 |
| 2003-12-10 | 666.18 |
| 2003-12-11 | 671.33 |
| 2003-12-12 | 687.48 |
| 2003-12-15 | 703.73 |
| 2003-12-16 | 698.90 |
| 2003-12-17 | 691.59 |
| 2003-12-18 | 683.86 |
| 2003-12-19 | 695.56 |
| 2003-12-22 | 706.76 |
| 2003-12-23 | 707.45 |
| 2003-12-24 | 708.02 |
| 2003-12-25 | . |
| 2003-12-26 | 714.88 |
| 2003-12-29 | 723.34 |
| 2003-12-30 | 734.22 |
| 2003-12-31 | 733.20 |
| 2004-01-01 | . |
| 2004-01-02 | 734.46 |
| 2004-01-05 | 752.46 |
| 2004-01-06 | 746.37 |
| 2004-01-07 | 741.99 |
| 2004-01-08 | 747.24 |
| 2004-01-09 | 745.93 |
| 2004-01-12 | 745.43 |
| 2004-01-13 | 740.72 |
| 2004-01-14 | 745.04 |
| 2004-01-15 | 738.09 |
| 2004-01-16 | 734.65 |
| 2004-01-19 | . |
| 2004-01-20 | 738.42 |
| 2004-01-21 | 741.83 |
| 2004-01-22 | 743.09 |
| 2004-01-23 | 749.58 |
| 2004-01-26 | 739.34 |
| 2004-01-27 | 744.01 |
| 2004-01-28 | 735.68 |
| 2004-01-29 | 724.00 |
| 2004-01-30 | 732.44 |
| 2004-02-02 | 732.47 |
| 2004-02-03 | 732.13 |
| 2004-02-04 | 716.54 |
| 2004-02-05 | 713.93 |
| 2004-02-06 | 714.32 |
| 2004-02-09 | 714.96 |
| 2004-02-10 | 711.74 |
| 2004-02-11 | 711.93 |
| 2004-02-12 | 706.35 |
| 2004-02-13 | 704.08 |
| 2004-02-16 | . |
| 2004-02-17 | 718.80 |
| 2004-02-18 | 710.98 |
| 2004-02-19 | 707.09 |
| 2004-02-20 | 695.27 |
| 2004-02-23 | 705.67 |
| 2004-02-24 | 697.56 |
| 2004-02-25 | 688.34 |
| 2004-02-26 | 688.68 |
| 2004-02-27 | 704.24 |
| 2004-03-01 | 721.43 |
| 2004-03-02 | 721.31 |
| 2004-03-03 | 715.12 |
| 2004-03-04 | 714.13 |
| 2004-03-05 | 712.28 |
| 2004-03-08 | 707.26 |
| 2004-03-09 | 718.12 |
| 2004-03-10 | 711.28 |
| 2004-03-11 | 703.42 |
| 2004-03-12 | 701.87 |
| 2004-03-15 | 707.25 |
| 2004-03-16 | 715.65 |
| 2004-03-17 | 729.65 |
| 2004-03-18 | 739.28 |
| 2004-03-19 | 729.96 |
| 2004-03-22 | 727.44 |
| 2004-03-23 | 730.21 |
| 2004-03-24 | 738.93 |
| 2004-03-25 | 754.34 |
| 2004-03-26 | 784.63 |
| 2004-03-29 | 790.31 |
| 2004-03-30 | 786.37 |
| 2004-03-31 | 800.89 |
| 2004-04-01 | 794.94 |
| 2004-04-02 | 799.60 |
| 2004-04-05 | 803.69 |
| 2004-04-06 | 804.33 |
| 2004-04-07 | 809.56 |
| 2004-04-08 | 802.19 |
| 2004-04-09 | . |
| 2004-04-12 | 794.96 |
| 2004-04-13 | 793.68 |
| 2004-04-14 | 778.25 |
| 2004-04-15 | 766.92 |
| 2004-04-16 | 775.42 |
| 2004-04-19 | 771.88 |
| 2004-04-20 | 791.25 |
| 2004-04-21 | 787.26 |
| 2004-04-22 | 786.68 |
| 2004-04-23 | 800.93 |
| 2004-04-26 | 812.10 |
| 2004-04-27 | 798.37 |
| 2004-04-28 | 792.95 |
| 2004-04-29 | 790.26 |
| 2004-04-30 | 769.81 |
| 2004-05-03 | 768.46 |
| 2004-05-04 | 772.95 |
| 2004-05-05 | 780.84 |
| 2004-05-06 | 761.21 |
| 2004-05-07 | 740.88 |
| 2004-05-10 | 698.32 |
| 2004-05-11 | 705.03 |
| 2004-05-12 | 725.53 |
| 2004-05-13 | 707.08 |
| 2004-05-14 | 699.50 |
| 2004-05-17 | 673.22 |
| 2004-05-18 | 691.30 |
| 2004-05-19 | 716.92 |
| 2004-05-20 | 709.08 |
| 2004-05-21 | 719.31 |
| 2004-05-24 | 720.92 |
| 2004-05-25 | 717.57 |
| 2004-05-26 | 731.41 |
| 2004-05-27 | 728.82 |
| 2004-05-28 | 735.76 |
| 2004-05-31 | . |
| 2004-06-01 | 739.76 |
| 2004-06-02 | 732.56 |
| 2004-06-03 | 714.52 |
| 2004-06-04 | 716.38 |
| 2004-06-07 | 740.56 |
| 2004-06-08 | 742.43 |
| 2004-06-09 | 744.44 |
| 2004-06-10 | 744.81 |
| 2004-06-11 | . |
| 2004-06-14 | 731.69 |
| 2004-06-15 | 734.25 |
| 2004-06-16 | 739.63 |
| 2004-06-17 | 744.28 |
| 2004-06-18 | 735.71 |
| 2004-06-21 | 745.05 |
| 2004-06-22 | 742.19 |
| 2004-06-23 | 746.70 |
| 2004-06-24 | 766.91 |
| 2004-06-25 | 762.78 |
| 2004-06-28 | 769.90 |
| 2004-06-29 | 763.68 |
| 2004-06-30 | 764.59 |
| 2004-07-01 | 773.71 |
| 2004-07-02 | 765.40 |
| 2004-07-05 | . |
| 2004-07-06 | 753.82 |
| 2004-07-07 | 756.09 |
| 2004-07-08 | 750.26 |
| 2004-07-09 | 749.97 |
| 2004-07-12 | 758.70 |
| 2004-07-13 | 750.43 |
| 2004-07-14 | 733.60 |
| 2004-07-15 | 730.21 |
| 2004-07-16 | 746.42 |
| 2004-07-19 | 749.31 |
| 2004-07-20 | 732.46 |
| 2004-07-21 | 735.56 |
| 2004-07-22 | 729.72 |
| 2004-07-23 | 718.05 |
| 2004-07-26 | 709.48 |
| 2004-07-27 | 693.41 |
| 2004-07-28 | 700.43 |
| 2004-07-29 | 691.12 |
| 2004-07-30 | 701.23 |
| 2004-08-02 | 710.94 |
| 2004-08-03 | 710.19 |
| 2004-08-04 | 696.91 |
| 2004-08-05 | 702.34 |
| 2004-08-06 | 708.79 |
| 2004-08-09 | 698.52 |
| 2004-08-10 | 699.54 |
| 2004-08-11 | 706.18 |
| 2004-08-12 | 700.89 |
| 2004-08-13 | 692.85 |
| 2004-08-16 | 683.51 |
| 2004-08-17 | 690.80 |
| 2004-08-18 | 696.72 |
| 2004-08-19 | 714.09 |
| 2004-08-20 | 717.59 |
| 2004-08-23 | 721.81 |
| 2004-08-24 | 721.84 |
| 2004-08-25 | 723.60 |
| 2004-08-26 | 724.78 |
| 2004-08-27 | 728.00 |
| 2004-08-30 | 726.72 |
| 2004-08-31 | 721.52 |
| 2004-09-01 | 728.44 |
| 2004-09-02 | 734.00 |
| 2004-09-03 | 718.65 |
| 2004-09-06 | . |
| 2004-09-07 | 742.64 |
| 2004-09-08 | 749.09 |
| 2004-09-09 | 734.32 |
| 2004-09-10 | 730.33 |
| 2004-09-13 | 734.82 |
| 2004-09-14 | 745.68 |
| 2004-09-15 | 733.00 |
| 2004-09-16 | 732.87 |
| 2004-09-17 | 730.04 |
| 2004-09-20 | 731.40 |
| 2004-09-21 | 732.23 |
| 2004-09-22 | 728.34 |
| 2004-09-23 | 730.59 |
| 2004-09-24 | 722.73 |
| 2004-09-27 | 720.18 |
| 2004-09-28 | 717.18 |
| 2004-09-29 | 720.19 |
| 2004-09-30 | 734.86 |
| 2004-10-01 | 742.67 |
| 2004-10-04 | 753.15 |
| 2004-10-05 | 752.85 |
| 2004-10-06 | 753.76 |
| 2004-10-07 | 751.77 |
| 2004-10-08 | 761.80 |
| 2004-10-11 | 765.10 |
| 2004-10-12 | 753.34 |
| 2004-10-13 | 747.47 |
| 2004-10-14 | 740.78 |
| 2004-10-15 | 744.18 |
| 2004-10-18 | 742.66 |
| 2004-10-19 | 751.11 |
| 2004-10-20 | 737.75 |
| 2004-10-21 | 738.84 |
| 2004-10-22 | 740.69 |
| 2004-10-25 | 736.71 |
| 2004-10-26 | 739.91 |
| 2004-10-27 | 747.08 |
| 2004-10-28 | 757.67 |
| 2004-10-29 | 756.46 |
| 2004-11-01 | 755.30 |
| 2004-11-02 | 767.22 |
| 2004-11-03 | 769.71 |
| 2004-11-04 | 774.31 |
| 2004-11-05 | 782.39 |
| 2004-11-08 | 778.87 |
| 2004-11-09 | 773.43 |
| 2004-11-10 | 767.65 |
| 2004-11-11 | 758.31 |
| 2004-11-12 | 768.46 |
| 2004-11-15 | 780.06 |
| 2004-11-16 | 781.00 |
| 2004-11-17 | 789.71 |
| 2004-11-18 | 789.41 |
| 2004-11-19 | 804.32 |
| 2004-11-22 | 789.82 |
| 2004-11-23 | 788.65 |
| 2004-11-24 | 793.98 |
| 2004-11-25 | . |
| 2004-11-26 | 793.16 |
| 2004-11-29 | 806.13 |
| 2004-11-30 | 803.46 |
| 2004-12-01 | 794.75 |
| 2004-12-02 | 807.70 |
| 2004-12-03 | 816.93 |
| 2004-12-06 | 811.10 |
| 2004-12-07 | 802.94 |
| 2004-12-08 | 788.28 |
| 2004-12-09 | 774.88 |
| 2004-12-10 | 766.07 |
| 2004-12-13 | 776.96 |
| 2004-12-14 | 782.39 |
| 2004-12-15 | 795.42 |
| 2004-12-16 | 794.88 |
| 2004-12-17 | 800.34 |
| 2004-12-20 | 804.25 |
| 2004-12-21 | 804.41 |
| 2004-12-22 | 812.78 |
| 2004-12-23 | 815.82 |
| 2004-12-24 | . |
| 2004-12-27 | 831.08 |
| 2004-12-28 | 830.45 |
| 2004-12-29 | 820.25 |
| 2004-12-30 | 832.98 |
| 2004-12-31 | 837.99 |
| 2005-01-03 | 834.65 |
| 2005-01-04 | 825.96 |
| 2005-01-05 | 826.99 |
| 2005-01-06 | 818.34 |
| 2005-01-07 | 818.63 |
| 2005-01-10 | 821.57 |
| 2005-01-11 | 831.75 |
| 2005-01-12 | 842.45 |
| 2005-01-13 | 837.88 |
| 2005-01-14 | 838.55 |
| 2005-01-17 | . |
| 2005-01-18 | 841.59 |
| 2005-01-19 | 838.69 |
| 2005-01-20 | 827.11 |
| 2005-01-21 | 827.56 |
| 2005-01-24 | 833.55 |
| 2005-01-25 | 822.24 |
| 2005-01-26 | 839.44 |
| 2005-01-27 | 837.16 |
#2005-01-28| 830.56
#2005-01-31| 837.95
#2005-02-01| 836.74
#2005-02-02| 840.12
#2005-02-03| 824.96
#2005-02-04| 832.90
#2005-02-07| 834.28
#2005-02-08| 828.84
#2005-02-09| 828.71
#2005-02-10| 828.67
#2005-02-11| 827.88
#2005-02-14| 837.41
#2005-02-15| 842.35
#2005-02-16| 834.72
#2005-02-17| 832.76
#2005-02-18| 837.44
#2005-02-21| .
#2005-02-22| 852.45
#2005-02-23| 837.11
#2005-02-24| 841.82
#2005-02-25| 854.87
#2005-02-28| 870.00
#2005-03-01| 872.10
#2005-03-02| 874.30
#2005-03-03| 877.60
#2005-03-04| 879.09
#2005-03-07| 877.14
#2005-03-08| 882.02
#2005-03-09| 886.13
#2005-03-10| 878.06
#2005-03-11| 880.59
#2005-03-14| 869.01
#2005-03-15| 874.08
#2005-03-16| 875.54
#2005-03-17| 865.97
#2005-03-18| 869.98
#2005-03-21| 868.23
#2005-03-22| 867.58
#2005-03-23| 857.90
#2005-03-24| 849.76
#2005-03-25| .
#2005-03-28| 855.72
#2005-03-29| 837.49
#2005-03-30| 829.26
#2005-03-31| 841.23
#2005-04-01| 845.89
#2005-04-04| 837.08
#2005-04-05| 844.55
#2005-04-06| 845.42
#2005-04-07| 851.41
#2005-04-08| 853.18
#2005-04-11| 850.66
#2005-04-12| 839.15
#2005-04-13| 844.60
#2005-04-14| 829.93
#2005-04-15| 823.49
#2005-04-18| 793.83
#2005-04-19| 808.51
#2005-04-20| 817.19
#2005-04-21| 807.42
#2005-04-22| 826.59
#2005-04-25| 829.04
#2005-04-26| 823.43
#2005-04-27| 823.72
#2005-04-28| 826.76
#2005-04-29| 833.48
#2005-05-02| 832.41
#2005-05-03| 832.58
#2005-05-04| 840.24
#2005-05-05| 839.98
#2005-05-06| 850.45
#2005-05-09| 846.24
#2005-05-10| 844.27
#2005-05-11| 843.76
#2005-05-12| 837.08
#2005-05-13| 824.88
#2005-05-16| 817.03
#2005-05-17| 809.99
#2005-05-18| 813.31
#2005-05-19| 826.57
#2005-05-20| 821.43
#2005-05-23| 832.23
#2005-05-24| 830.52
#2005-05-25| 812.76
#2005-05-26| 810.90
#2005-05-27| 822.19
#2005-05-30| .
#2005-05-31| 830.73
#2005-06-01| 828.35
#2005-06-02| 831.58
#2005-06-03| 835.10
#2005-06-06| 840.27
#2005-06-07| 841.69
#2005-06-08| 845.30
#2005-06-09| 832.65
#2005-06-10| 832.27
#2005-06-13| 824.33
#2005-06-14| 830.47
#2005-06-15| 836.46
#2005-06-16| 844.13
#2005-06-17| 854.46
#2005-06-20| 854.34
#2005-06-21| 857.79
#2005-06-22| 861.37
#2005-06-23| 864.60
#2005-06-24| 858.89
#2005-06-27| 849.01
#2005-06-28| 853.40
#2005-06-29| 851.20
#2005-06-30| 848.70
#2005-07-01| 843.99
#2005-07-04| .
#2005-07-05| 843.35
#2005-07-06| 842.75
#2005-07-07| 840.02
#2005-07-08| 838.32
#2005-07-11| 844.37
#2005-07-12| 851.88
#2005-07-13| 843.91
#2005-07-14| 850.04
#2005-07-15| 850.34
#2005-07-18| 854.23
#2005-07-19| 846.59
#2005-07-20| 845.62
#2005-07-21| 863.41
#2005-07-22| 855.18
#2005-07-25| 850.68
#2005-07-26| 844.10
#2005-07-27| 852.37
#2005-07-28| 850.32
#2005-07-29| 851.15
#2005-08-01| 853.63
#2005-08-02| 861.95
#2005-08-03| 866.07
#2005-08-04| 857.78
#2005-08-05| 840.69
#2005-08-08| 845.60
#2005-08-09| 854.00
#2005-08-10| 877.43
#2005-08-11| 887.42
#2005-08-12| 887.88
#2005-08-15| 891.24
#2005-08-16| 901.54
#2005-08-17| 902.24
#2005-08-18| 894.43
#2005-08-19| 886.40
#2005-08-22| 907.97
#2005-08-23| 907.85
#2005-08-24| 902.43
#2005-08-25| 902.25
#2005-08-26| 910.56
#2005-08-29| 890.68
#2005-08-30| 894.15
#2005-08-31| 896.40
#2005-09-01| 909.33
#2005-09-02| 917.92
#2005-09-05| .
#2005-09-06| 917.72
#2005-09-07| 909.61
#2005-09-08| 900.39
#2005-09-09| 919.69
#2005-09-12| 928.63
#2005-09-13| 926.31
#2005-09-14| 929.28
#2005-09-15| 935.21
#2005-09-16| 922.52
#2005-09-19| 923.03
#2005-09-20| 933.51
#2005-09-21| 939.52
#2005-09-22| 937.13
#2005-09-23| 931.48
#2005-09-26| 953.16
#2005-09-27| 945.09
#2005-09-28| 957.11
#2005-09-29| 965.57
#2005-09-30| 951.33
#2005-10-03| 944.90
#2005-10-04| 959.21
#2005-10-05| 956.65
#2005-10-06| 935.15
#2005-10-07| 932.97
#2005-10-10| 929.13
#2005-10-11| 944.81
#2005-10-12| 940.44
#2005-10-13| 929.50
#2005-10-14| 933.56
#2005-10-17| 928.95
#2005-10-18| 914.65
#2005-10-19| 904.54
#2005-10-20| 911.09
#2005-10-21| 915.01
#2005-10-24| 915.46
#2005-10-25| 936.41
#2005-10-26| 938.45
#2005-10-27| 946.90
#2005-10-28| 947.16
#2005-10-31| 960.09
#2005-11-01| 966.60
#2005-11-02| 968.10
#2005-11-03| 966.43
#2005-11-04| 959.86
#2005-11-07| 958.85
#2005-11-08| 960.04
#2005-11-09| 971.26
#2005-11-10| 971.85
#2005-11-11| 971.49
#2005-11-14| 966.46
#2005-11-15| 962.66
#2005-11-16| 967.61
#2005-11-17| 988.57
#2005-11-18| 999.01
#2005-11-21|1009.61
#2005-11-22|1007.01
#2005-11-23|1011.86
#2005-11-24| .
#2005-11-25|1009.84
#2005-11-28|1021.37
#2005-11-29|1023.42
#2005-11-30|1032.37
#2005-12-01|1048.70
#2005-12-02|1057.84
#2005-12-05|1069.58
#2005-12-06|1056.30
#2005-12-07|1054.64
#2005-12-08|1044.48
#2005-12-09|1058.57
#2005-12-12|1086.41
#2005-12-13|1087.09
#2005-12-14|1095.61
#2005-12-15|1091.85
#2005-12-16|1100.22
#2005-12-19|1108.78
#2005-12-20|1105.09
#2005-12-21|1118.43
#2005-12-22|1127.92
#2005-12-23|1130.20
#2005-12-26| .
#2005-12-27|1122.82
#2005-12-28|1140.56
#2005-12-29|1141.64
#2005-12-30|1133.47
#2006-01-02| .
#2006-01-03|1146.98
#2006-01-04|1171.36
#2006-01-05|1183.49
#2006-01-06|1211.28
#2006-01-09|1214.89
#2006-01-10|1207.84
#2006-01-11|1216.66
#2006-01-12|1237.26
#2006-01-13|1241.24
#2006-01-16| .
#2006-01-17|1192.53
#2006-01-18|1155.18
#2006-01-19|1183.70
#2006-01-20|1184.32
#2006-01-23|1170.50
#2006-01-24|1180.94
#2006-01-25|1183.60
#2006-01-26|1208.91
#2006-01-27|1221.87
#2006-01-30|1227.41
#2006-01-31|1243.83
#2006-02-01|1240.63
#2006-02-02|1253.45
#2006-02-03|1238.63
#2006-02-06|1249.47
#2006-02-07|1251.32
#2006-02-08|1207.63
#2006-02-09|1208.48
#2006-02-10|1192.75
#2006-02-13|1159.17
#2006-02-14|1173.38
#2006-02-15|1162.60
#2006-02-16|1174.66
#2006-02-17|1140.41
#2006-02-20| .
#2006-02-21|1135.70
#2006-02-22|1142.08
#2006-02-23|1188.16
#2006-02-24|1192.76
#2006-02-27|1211.68
#2006-02-28|1210.58
#2006-03-01|1182.90
#2006-03-02|1175.05
#2006-03-03|1151.91
#2006-03-06|1148.12
#2006-03-07|1139.41
#2006-03-08|1124.17
#2006-03-09|1156.74
#2006-03-10|1154.30
#2006-03-13|1178.89
#2006-03-14|1185.39
#2006-03-15|1184.98
#2006-03-16|1176.40
#2006-03-17|1194.12
#2006-03-20|1209.46
#2006-03-21|1201.09
#2006-03-22|1206.53
#2006-03-23|1192.19
#2006-03-24|1190.85
#2006-03-27|1215.05
#2006-03-28|1223.40
#2006-03-29|1216.54
#2006-03-30|1233.93
#2006-03-31|1225.38
#2006-04-03|1245.65
#2006-04-04|1253.85
#2006-04-05|1247.83
#2006-04-06|1264.33
#2006-04-07|1263.50
#2006-04-10|1256.88
#2006-04-11|1244.56
#2006-04-12|1234.74
#2006-04-13|1237.67
#2006-04-14| .
#2006-04-17|1234.63
#2006-04-18|1246.28
#2006-04-19|1257.11
#2006-04-20|1270.50
#2006-04-21|1276.81
#2006-04-24|1263.05
#2006-04-25|1262.30
#2006-04-26|1279.22
#2006-04-27|1289.45
#2006-04-28|1277.00
#2006-05-01|1300.72
#2006-05-02|1312.24
#2006-05-03|1308.63
#2006-05-04|1309.17
#2006-05-05|1322.87
#2006-05-08|1347.58
#2006-05-09|1337.72
#2006-05-10|1337.70
#2006-05-11|1321.01
#2006-05-12|1299.81
#2006-05-15|1301.90
#2006-05-16|1281.62
#2006-05-17|1296.67
#2006-05-18|1271.27
#2006-05-19|1251.37
#2006-05-22|1230.96
#2006-05-23|1209.27
#2006-05-24|1222.81
#2006-05-25|1214.67
#2006-05-26|1230.37
#2006-05-29| .
#2006-05-30|1231.69
#2006-05-31|1213.53
#2006-06-01|1208.88
#2006-06-02|1227.95
#2006-06-05|1214.69
#2006-06-06|1168.42
#2006-06-07|1131.90
#2006-06-08|1086.64
#2006-06-09|1104.69
#2006-06-12|1106.97
#2006-06-13|1053.24
#2006-06-14|1060.40
#2006-06-15|1081.12
#2006-06-16|1120.35
#2006-06-19|1106.69
#2006-06-20|1102.08
#2006-06-21|1094.04
#2006-06-22|1118.72
#2006-06-23|1126.46
#2006-06-26|1126.39
#2006-06-27|1136.42
#2006-06-28|1104.88
#2006-06-29|1121.61
#2006-06-30|1170.36
#2006-07-03|1163.48
#2006-07-04| .
#2006-07-05|1146.25
#2006-07-06|1131.45
#2006-07-07|1137.34
#2006-07-10|1144.46
#2006-07-11|1135.32
#2006-07-12|1104.68
#2006-07-13|1101.23
#2006-07-14|1071.79
#2006-07-17|1063.83
#2006-07-18|1024.08
#2006-07-19|1041.23
#2006-07-20|1073.07
#2006-07-21|1070.22
#2006-07-24|1057.00
#2006-07-25|1075.37
#2006-07-26|1065.75
#2006-07-27|1093.61
#2006-07-28|1113.89
#2006-07-31|1133.25
#2006-08-01|1117.92
#2006-08-02|1129.28
#2006-08-03|1126.89
#2006-08-04|1143.02
#2006-08-07|1110.99
#2006-08-08|1127.14
#2006-08-09|1130.14
#2006-08-10|1126.97
#2006-08-11|1117.15
#2006-08-14|1119.74
#2006-08-15|1130.60
#2006-08-16|1154.28
#2006-08-17|1162.19
#2006-08-18|1167.66
#2006-08-21|1157.86
#2006-08-22|1163.65
#2006-08-23|1168.03
#2006-08-24|1159.95
#2006-08-25|1147.87
#2006-08-28|1134.54
#2006-08-29|1143.37
#2006-08-30|1139.53
#2006-08-31|1152.18
#2006-09-01|1150.55
#2006-09-04| .
#2006-09-05|1167.81
#2006-09-06|1154.03
#2006-09-07|1134.61
#2006-09-08|1136.57
#2006-09-11|1108.70
#2006-09-12|1095.90
#2006-09-13|1097.82
#2006-09-14|1118.90
#2006-09-15|1117.26
#2006-09-18|1113.77
#2006-09-19|1119.74
#2006-09-20|1112.04
#2006-09-21|1131.62
#2006-09-22|1119.90
#2006-09-25|1117.25
#2006-09-26|1114.02
#2006-09-27|1135.26
#2006-09-28|1133.65
#2006-09-29|1137.16
#2006-10-02|1151.04
#2006-10-03|1139.34
#2006-10-04|1120.29
#2006-10-05|1144.69
#2006-10-06|1121.16
#2006-10-09|1120.04
#2006-10-10|1114.80
#2006-10-11|1095.69
#2006-10-12|1096.82
#2006-10-13|1110.67
#2006-10-16|1135.70
#2006-10-17|1141.40
#2006-10-18|1140.89
#2006-10-19|1144.40
#2006-10-20|1145.19
#2006-10-23|1147.25
#2006-10-24|1147.68
#2006-10-25|1153.84
#2006-10-26|1166.07
#2006-10-27|1164.16
#2006-10-30|1141.21
#2006-10-31|1140.41
#2006-11-01|1152.60
#2006-11-02|1154.75
#2006-11-03|1146.07
#2006-11-06|1148.02
#2006-11-07|1154.43
#2006-11-08|1128.23
#2006-11-09|1119.12
#2006-11-10|1122.00
#2006-11-13|1105.77
#2006-11-14|1128.47
#2006-11-15|1122.20
#2006-11-16|1114.49
#2006-11-17|1099.58
#2006-11-20|1063.95
#2006-11-21|1064.19
#2006-11-22|1094.32
#2006-11-23| .
#2006-11-24|1099.18
#2006-11-27|1105.53
#2006-11-28|1107.42
#2006-11-29|1123.08
#2006-11-30|1141.80
#2006-12-01|1149.90
#2006-12-04|1156.72
#2006-12-05|1149.00
#2006-12-06|1163.42
#2006-12-07|1171.41
#2006-12-08|1170.11
#2006-12-11|1169.01
#2006-12-12|1163.57
#2006-12-13|1167.41
#2006-12-14|1171.95
#2006-12-15|1172.81
#2006-12-18|1174.15
#2006-12-19|1159.52
#2006-12-20|1173.71
#2006-12-21|1172.50
#2006-12-22|1160.74
#2006-12-25| .
#2006-12-26|1165.73
#2006-12-27|1174.44
#2006-12-28|1171.40
#2006-12-29|1169.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1167.95
#2007-01-04|1177.68
#2007-01-05|1165.62
#2007-01-08|1165.63
#2007-01-09|1166.20
#2007-01-10|1144.98
#2007-01-11|1135.99
#2007-01-12|1152.99
#2007-01-15| .
#2007-01-16|1169.96
#2007-01-17|1184.30
#2007-01-18|1184.15
#2007-01-19|1180.56
#2007-01-22|1189.24
#2007-01-23|1196.35
#2007-01-24|1194.56
#2007-01-25|1184.92
#2007-01-26|1178.34
#2007-01-29|1174.12
#2007-01-30|1177.33
#2007-01-31|1170.82
#2007-02-01|1190.73
#2007-02-02|1185.43
#2007-02-05|1184.50
#2007-02-06|1196.72
#2007-02-07|1187.66
#2007-02-08|1168.97
#2007-02-09|1175.93
#2007-02-12|1173.76
#2007-02-13|1185.52
#2007-02-14|1199.07
#2007-02-15|1224.65
#2007-02-16|1223.14
#2007-02-19| .
#2007-02-20|1205.94
#2007-02-21|1201.02
#2007-02-22|1213.71
#2007-02-23|1220.25
#2007-02-26|1226.14
#2007-02-27|1234.60
#2007-02-28|1198.76
#2007-03-01|1203.26
#2007-03-02|1194.42
#2007-03-05|1155.86
#2007-03-06|1177.40
#2007-03-07|1170.65
#2007-03-08|1183.59
#2007-03-09|1174.24
#2007-03-12|1186.32
#2007-03-13|1185.87
#2007-03-14|1161.19
#2007-03-15|1167.10
#2007-03-16|1164.69
#2007-03-19|1176.63
#2007-03-20|1196.26
#2007-03-21|1191.18
#2007-03-22|1213.07
#2007-03-23|1207.63
#2007-03-26|1208.71
#2007-03-27|1207.96
#2007-03-28|1215.99
#2007-03-29|1207.83
#2007-03-30|1204.40
#2007-04-02|1180.41
#2007-04-03|1182.32
#2007-04-04|1202.75
#2007-04-05|1204.59
#2007-04-06| .
#2007-04-09|1216.78
#2007-04-10|1220.61
#2007-04-11|1218.38
#2007-04-12|1216.87
#2007-04-13|1204.96
#2007-04-16|1214.93
#2007-04-17|1209.68
#2007-04-18|1237.01
#2007-04-19|1216.97
#2007-04-20|1214.14
#2007-04-23|1199.15
#2007-04-24|1186.42
#2007-04-25|1171.50
#2007-04-26|1189.15
#2007-04-27|1190.10
#2007-04-30|1189.34
#2007-05-01|1184.96
#2007-05-02|1192.70
#2007-05-03|1191.33
#2007-05-04|1191.75
#2007-05-07|1210.18
#2007-05-08|1207.79
#2007-05-09|1213.04
#2007-05-10|1199.43
#2007-05-11|1193.72
#2007-05-14|1191.98
#2007-05-15|1175.92
#2007-05-16|1169.17
#2007-05-17|1168.23
#2007-05-18|1167.42
#2007-05-21|1172.66
#2007-05-22|1180.81
#2007-05-23|1184.02
#2007-05-24|1172.99
#2007-05-25|1157.34
#2007-05-28| .
#2007-05-29|1170.23
#2007-05-30|1170.26
#2007-05-31|1187.16
#2007-06-01|1197.94
#2007-06-04|1203.94
#2007-06-05|1211.77
#2007-06-06|1219.80
#2007-06-07|1222.41
#2007-06-08|1203.69
#2007-06-11|1207.14
#2007-06-12|1198.36
#2007-06-13|1185.01
#2007-06-14|1191.57
#2007-06-15|1201.22
#2007-06-18|1211.32
#2007-06-19|1210.14
#2007-06-20|1215.66
#2007-06-21|1223.51
#2007-06-22|1225.29
#2007-06-25|1220.14
#2007-06-26|1226.33
#2007-06-27|1215.51
#2007-06-28|1222.07
#2007-06-29|1234.35
#2007-07-02|1251.24
#2007-07-03|1250.55
#2007-07-04| .
#2007-07-05|1249.26
#2007-07-06|1250.09
#2007-07-09|1264.92
#2007-07-10|1273.37
#2007-07-11|1268.91
#2007-07-12|1260.96
#2007-07-13|1277.08
#2007-07-16|1279.77
#2007-07-17|1286.99
#2007-07-18|1274.77
#2007-07-19|1284.50
#2007-07-20|1295.16
#2007-07-23|1294.21
#2007-07-24|1300.81
#2007-07-25|1294.49
#2007-07-26|1290.87
#2007-07-27|1262.27
#2007-07-30|1275.24
#2007-07-31|1277.02
#2007-08-01|1264.53
#2007-08-02|1263.60
#2007-08-03|1266.26
#2007-08-06|1271.13
#2007-08-07|1261.08
#2007-08-08|1249.06
#2007-08-09|1259.20
#2007-08-10|1243.51
#2007-08-13|1238.61
#2007-08-14|1242.86
#2007-08-15|1224.52
#2007-08-16|1222.58
#2007-08-17|1153.94
#2007-08-20|1180.17
#2007-08-21|1204.84
#2007-08-22|1205.47
#2007-08-23|1220.66
#2007-08-24|1214.68
#2007-08-27|1219.24
#2007-08-28|1231.28
#2007-08-29|1209.28
#2007-08-30|1215.55
#2007-08-31|1251.58
#2007-09-03| .
#2007-09-04|1242.37
#2007-09-05|1234.62
#2007-09-06|1248.38
#2007-09-07|1258.97
#2007-09-10|1239.27
#2007-09-11|1235.50
#2007-09-12|1220.83
#2007-09-13|1205.18
#2007-09-14|1211.94
#2007-09-17|1211.70
#2007-09-18|1197.33
#2007-09-19|1230.20
#2007-09-20|1251.09
#2007-09-21|1243.98
#2007-09-24|1253.32
#2007-09-25|1268.28
#2007-09-26|1267.31
#2007-09-27|1296.70
#2007-09-28|1301.85
#2007-10-01|1295.76
#2007-10-02|1308.33
#2007-10-03|1313.12
#2007-10-04|1299.74
#2007-10-05|1291.07
#2007-10-08|1283.05
#2007-10-09|1302.48
#2007-10-10|1308.21
#2007-10-11|1318.85
#2007-10-12|1304.86
#2007-10-15|1304.44
#2007-10-16|1297.96
#2007-10-17|1297.31
#2007-10-18|1329.26
#2007-10-19|1309.60
#2007-10-22|1289.89
#2007-10-23|1293.75
#2007-10-24|1297.51
#2007-10-25|1279.97
#2007-10-26|1293.40
#2007-10-29|1293.90
#2007-10-30|1294.43
#2007-10-31|1296.81
#2007-11-01|1300.85
#2007-11-02|1284.20
#2007-11-05|1258.28
#2007-11-06|1266.51
#2007-11-07|1262.26
#2007-11-08|1240.74
#2007-11-09|1249.39
#2007-11-12|1233.69
#2007-11-13|1210.47
#2007-11-14|1224.86
#2007-11-15|1223.51
#2007-11-16|1206.06
#2007-11-19|1198.21
#2007-11-20|1197.78
#2007-11-21|1192.67
#2007-11-22| .
#2007-11-23|1201.20
#2007-11-26|1210.16
#2007-11-27|1198.42
#2007-11-28|1191.56
#2007-11-29|1223.27
#2007-11-30|1223.86
#2007-12-03|1224.64
#2007-12-04|1217.62
#2007-12-05|1209.35
#2007-12-06|1222.34
#2007-12-07|1242.26
#2007-12-10|1238.37
#2007-12-11|1254.68
#2007-12-12|1250.64
#2007-12-13|1228.32
#2007-12-14|1201.81
#2007-12-17|1182.56
#2007-12-18|1185.17
#2007-12-19|1176.84
#2007-12-20|1175.45
#2007-12-21|1189.88
#2007-12-24|1185.76
#2007-12-25| .
#2007-12-26|1214.31
#2007-12-27|1212.35
#2007-12-28|1209.13
#2007-12-31|1224.34
#2008-01-01| .
#2008-01-02|1243.85
#2008-01-03|1246.96
#2008-01-04|1217.54
#2008-01-07|1197.67
#2008-01-08|1190.14
#2008-01-09|1196.99
#2008-01-10|1181.23
#2008-01-11|1159.24
#2008-01-14|1166.92
#2008-01-15|1151.48
#2008-01-16|1092.50
#2008-01-17|1110.49
#2008-01-18|1130.61
#2008-01-21| .
#2008-01-22|1024.73
#2008-01-23|1064.65
#2008-01-24|1094.99
#2008-01-25|1128.18
#2008-01-28|1087.53
#2008-01-29|1098.63
#2008-01-30|1070.22
#2008-01-31|1100.76
#2008-02-01|1100.46
#2008-02-04|1120.01
#2008-02-05|1097.29
#2008-02-06|1043.71
#2008-02-07|1045.33
#2008-02-08|1012.49
#2008-02-11|1019.61
#2008-02-12|1002.62
#2008-02-13|1005.11
#2008-02-14|1045.03
#2008-02-15|1053.72
#2008-02-18| .
#2008-02-19|1065.99
#2008-02-20|1019.59
#2008-02-21|1048.87
#2008-02-22|1052.24
#2008-02-25|1071.08
#2008-02-26|1072.84
#2008-02-27|1105.90
#2008-02-28|1109.34
#2008-02-29|1113.19
#2008-03-03|1067.42
#2008-03-04|1073.31
#2008-03-05|1060.22
#2008-03-06|1092.15
#2008-03-07|1059.22
#2008-03-10|1030.91
#2008-03-11|1022.66
#2008-03-12|1043.77
#2008-03-13|1032.82
#2008-03-14|1019.98
#2008-03-17|1014.15
#2008-03-18|1016.36
#2008-03-19|1024.14
#2008-03-20|1019.10
#2008-03-21| .
#2008-03-24|1032.56
#2008-03-25|1068.02
#2008-03-26|1086.33
#2008-03-27|1068.59
#2008-03-28|1084.56
#2008-03-31|1070.56
#2008-04-01|1057.29
#2008-04-02|1080.35
#2008-04-03|1105.33
#2008-04-04|1105.77
#2008-04-07|1108.22
#2008-04-08|1085.19
#2008-04-09|1079.47
#2008-04-10|1069.42
#2008-04-11|1103.42
#2008-04-14|1083.18
#2008-04-15|1080.68
#2008-04-16|1094.15
#2008-04-17|1105.70
#2008-04-18|1093.04
#2008-04-21|1133.40
#2008-04-22|1118.18
#2008-04-23|1124.48
#2008-04-24|1108.11
#2008-04-25|1129.95
#2008-04-28|1132.10
#2008-04-29|1139.00
#2008-04-30|1126.25
#2008-05-01|1131.22
#2008-05-02|1152.59
#2008-05-05|1154.76
#2008-05-06|1161.67
#2008-05-07|1160.80
#2008-05-08|1159.89
#2008-05-09|1138.63
#2008-05-12|1130.99
#2008-05-13|1129.00
#2008-05-14|1137.00
#2008-05-15|1151.20
#2008-05-16|1164.29
#2008-05-19|1170.03
#2008-05-20|1181.64
#2008-05-21|1170.46
#2008-05-22|1174.02
#2008-05-23|1180.77
#2008-05-26| .
#2008-05-27|1159.29
#2008-05-28|1140.36
#2008-05-29|1160.51
#2008-05-30|1177.03
#2008-06-02|1187.69
#2008-06-03|1170.95
#2008-06-04|1195.40
#2008-06-05|1190.22
#2008-06-06|1193.83
#2008-06-09|1158.80
#2008-06-10|1129.74
#2008-06-11|1140.74
#2008-06-12|1099.47
#2008-06-13|1103.95
#2008-06-16|1122.14
#2008-06-17|1127.90
#2008-06-18|1135.31
#2008-06-19|1117.53
#2008-06-20|1107.09
#2008-06-23|1093.59
#2008-06-24|1088.84
#2008-06-25|1091.89
#2008-06-26|1086.20
#2008-06-27|1091.17
#2008-06-30|1094.06
#2008-07-01|1085.86
#2008-07-02|1070.88
#2008-07-03|1054.45
#2008-07-04| .
#2008-07-07|1051.15
#2008-07-08|1028.25
#2008-07-09|1029.39
#2008-07-10|1031.48
#2008-07-11|1034.56
#2008-07-14|1030.03
#2008-07-15|1037.22
#2008-07-16|1031.45
#2008-07-17|1029.31
#2008-07-18|1019.00
#2008-07-21|1025.53
#2008-07-22|1043.29
#2008-07-23|1051.76
#2008-07-24|1065.47
#2008-07-25|1042.51
#2008-07-28|1029.83
#2008-07-29|1010.01
#2008-07-30|1022.17
#2008-07-31|1037.96
#2008-08-01|1021.58
#2008-08-04| 987.43
#2008-08-05| 976.36
#2008-08-06| 998.10
#2008-08-07| 988.99
#2008-08-08| 972.57
#2008-08-11| 995.82
#2008-08-12| 971.90
#2008-08-13| 958.66
#2008-08-14| 957.77
#2008-08-15| 959.39
#2008-08-18| 971.41
#2008-08-19| 956.16
#2008-08-20| 957.56
#2008-08-21| 968.66
#2008-08-22| 943.35
#2008-08-25| 963.17
#2008-08-26| 956.56
#2008-08-27| 954.91
#2008-08-28| 956.01
#2008-08-29| 985.03
#2008-09-01| .
#2008-09-02| 945.84
#2008-09-03| 936.46
#2008-09-04| 926.15
#2008-09-05| 905.25
#2008-09-08| 921.29
#2008-09-09| 903.20
#2008-09-10| 880.78
#2008-09-11| 869.62
#2008-09-12| 875.03
#2008-09-15| 880.85
#2008-09-16| 857.53
#2008-09-17| 868.40
#2008-09-18| 855.41
#2008-09-19| 874.46
#2008-09-22| 896.47
#2008-09-23| 901.26
#2008-09-24| 891.00
#2008-09-25| 887.45
#2008-09-26| 866.90
#2008-09-29| 842.73
#2008-09-30| 805.78
#2008-10-01| 808.01
#2008-10-02| 774.92
#2008-10-03| 749.31
#2008-10-06| 726.23
#2008-10-07| 713.50
#2008-10-08| 651.80
#2008-10-09| 661.90
#2008-10-10| 626.97
#2008-10-13| 623.75
#2008-10-14| 702.45
#2008-10-15| 706.89
#2008-10-16| 634.02
#2008-10-17| 648.36
#2008-10-20| 677.43
#2008-10-21| 698.28
#2008-10-22| 656.67
#2008-10-23| 659.53
#2008-10-24| 627.09
#2008-10-27| 578.53
#2008-10-28| 622.99
#2008-10-29| 653.35
#2008-10-30| 719.32
#2008-10-31| 690.18
#2008-11-03| 688.03
#2008-11-04| 711.41
#2008-11-05| 745.80
#2008-11-06| 706.85
#2008-11-07| 682.20
#2008-11-10| 717.93
#2008-11-11| 696.96
#2008-11-12| 692.74
#2008-11-13| 656.65
#2008-11-14| 661.74
#2008-11-17| 665.19
#2008-11-18| 640.18
#2008-11-19| 638.68
#2008-11-20| 614.08
#2008-11-21| 629.99
#2008-11-24| 625.88
#2008-11-25| 657.11
#2008-11-26| 644.67
#2008-11-27| .
#2008-11-28| 663.22
#2008-12-01| 666.06
#2008-12-02| 627.59
#2008-12-03| 639.80
#2008-12-04| 629.75
#2008-12-05| 630.36
#2008-12-08| 660.93
#2008-12-09| 664.44
#2008-12-10| 680.50
#2008-12-11| 699.96
#2008-12-12| 667.43
#2008-12-15| 704.32
#2008-12-16| 695.04
#2008-12-17| 713.03
#2008-12-18| 689.26
#2008-12-19| 678.26
#2008-12-22| 679.61
#2008-12-23| 676.76
#2008-12-24| 666.01
#2008-12-25| .
#2008-12-26| 690.65
#2008-12-29| 708.51
#2008-12-30| 714.19
#2008-12-31| 713.01
#2009-01-01| .
#2009-01-02| 711.02
#2009-01-05| 715.73
#2009-01-06| 723.54
#2009-01-07| 757.21
#2009-01-08| 728.68
#2009-01-09| 722.50
#2009-01-12| 727.95
#2009-01-13| 690.57
#2009-01-14| 710.25
#2009-01-15| 683.31
#2009-01-16| 706.18
#2009-01-19| .
#2009-01-20| 694.69
#2009-01-21| 690.46
#2009-01-22| 688.29
#2009-01-23| 663.26
#2009-01-26| 663.82
#2009-01-27| 695.69
#2009-01-28| 695.45
#2009-01-29| 703.64
#2009-01-30| 682.02
#2009-02-02| 668.83
#2009-02-03| 664.25
#2009-02-04| 681.95
#2009-02-05| 668.68
#2009-02-06| 661.22
#2009-02-09| 654.02
#2009-02-10| 649.12
#2009-02-11| 652.82
#2009-02-12| 642.34
#2009-02-13| 639.51
#2009-02-16| .
#2009-02-17| 622.13
#2009-02-18| 615.65
#2009-02-19| 612.91
#2009-02-20| 604.31
#2009-02-23| 610.35
#2009-02-24| 593.31
#2009-02-25| 600.33
#2009-02-26| 596.99
#2009-02-27| 607.99
#2009-03-02| 589.02
#2009-03-03| 579.59
#2009-03-04| 582.12
#2009-03-05| 606.99
#2009-03-06| 595.25
#2009-03-09| 587.40
#2009-03-10| 580.83
#2009-03-11| 610.89
#2009-03-12| 598.42
#2009-03-13| 620.55
#2009-03-16| 640.44
#2009-03-17| 642.57
#2009-03-18| 648.21
#2009-03-19| 671.20
#2009-03-20| 656.79
#2009-03-23| 672.16
#2009-03-24| 686.89
#2009-03-25| 686.81
#2009-03-26| 699.85
#2009-03-27| 705.96
#2009-03-30| 675.18
#2009-03-31| 661.60
#2009-04-01| 673.38
#2009-04-02| 699.71
#2009-04-03| 705.57
#2009-04-06| 705.59
#2009-04-07| 700.83
#2009-04-08| 679.17
#2009-04-09| 708.51
#2009-04-10| .
#2009-04-13| 716.43
#2009-04-14| 725.52
#2009-04-15| 711.47
#2009-04-16| 707.55
#2009-04-17| 730.80
#2009-04-20| 746.76
#2009-04-21| 727.63
#2009-04-22| 729.52
#2009-04-23| 729.61
#2009-04-24| 726.20
#2009-04-27| 732.06
#2009-04-28| 705.40
#2009-04-29| 703.19
#2009-04-30| 711.97
#2009-05-01| 719.66
#2009-05-04| 726.75
#2009-05-05| 730.30
#2009-05-06| 731.05
#2009-05-07| 763.07
#2009-05-08| 769.74
#2009-05-11| 784.06
#2009-05-12| 784.08
#2009-05-13| 795.60
#2009-05-14| 779.86
#2009-05-15| 794.65
#2009-05-18| 787.68
#2009-05-19| 804.81
#2009-05-20| 818.06
#2009-05-21| 823.07
#2009-05-22| 810.15
#2009-05-25| .
#2009-05-26| 809.35
#2009-05-27| 814.50
#2009-05-28| 809.73
#2009-05-29| 833.55
#2009-06-01| 835.40
#2009-06-02| 848.15
#2009-06-03| 856.32
#2009-06-04| 843.16
#2009-06-05| 829.03
#2009-06-08| 825.63
#2009-06-09| 828.59
#2009-06-10| 835.53
#2009-06-11| 843.28
#2009-06-12| 843.20
#2009-06-15| 837.41
#2009-06-16| 818.47
#2009-06-17| 838.92
#2009-06-18| 826.64
#2009-06-19| 829.15
#2009-06-22| 837.10
#2009-06-23| 814.09
#2009-06-24| 817.96
#2009-06-25| 828.12
#2009-06-26| 844.10
#2009-06-29| 831.44
#2009-06-30| 851.59
#2009-07-01| 844.80
#2009-07-02| 857.57
#2009-07-03| .
#2009-07-06| 851.26
#2009-07-07| 845.35
#2009-07-08| 831.84
#2009-07-09| 827.47
#2009-07-10| 834.46
#2009-07-13| 812.65
#2009-07-14| 829.09
#2009-07-15| 835.92
#2009-07-16| 841.25
#2009-07-17| 837.85
#2009-07-20| 835.30
#2009-07-21| 866.65
#2009-07-22| 880.78
#2009-07-23| 877.81
#2009-07-24| 894.64
#2009-07-27| 892.18
#2009-07-28| 903.14
#2009-07-29| 902.00
#2009-07-30| 896.33
#2009-07-31| 915.42
#2009-08-03| 918.51
#2009-08-04| 911.17
#2009-08-05| 902.91
#2009-08-06| 906.74
#2009-08-07| 892.85
#2009-08-10| 909.11
#2009-08-11| 930.19
#2009-08-12| 922.19
#2009-08-13| 947.58
#2009-08-14| 956.16
#2009-08-17| 938.33
#2009-08-18| 929.94
#2009-08-19| 934.87
#2009-08-20| 942.24
#2009-08-21| 926.33
#2009-08-24| 951.78
#2009-08-25| 955.51
#2009-08-26| 970.00
#2009-08-27| 961.86
#2009-08-28| 967.13
#2009-08-31| 963.76
#2009-09-01| 966.28
#2009-09-02| 956.04
#2009-09-03| 955.47
#2009-09-04| 945.97
#2009-09-07| .
#2009-09-08| 975.70
#2009-09-09| 977.86
#2009-09-10| 990.08
#2009-09-11| 994.44
#2009-09-14| 970.80
#2009-09-15| 962.65
#2009-09-16| 978.97
#2009-09-17| 992.90
#2009-09-18| 984.27
#2009-09-21| 973.86
#2009-09-22| 984.94
#2009-09-23| 983.94
#2009-09-24|1006.70
#2009-09-25|1000.71
#2009-09-28| 969.52
#2009-09-29| 961.85
#2009-09-30| 970.84
#2009-10-01| 949.08
#2009-10-02| 927.46
#2009-10-05| 906.41
#2009-10-06| 931.24
#2009-10-07| 954.04
#2009-10-08| 961.21
#2009-10-09| 965.50
#2009-10-12| 962.55
#2009-10-13| 971.14
#2009-10-14| 957.19
#2009-10-15| 957.27
#2009-10-16| 953.96
#2009-10-19| 961.64
#2009-10-20| 966.00
#2009-10-21| 956.77
#2009-10-22| 951.37
#2009-10-23| 951.04
#2009-10-26| 950.67
#2009-10-27| 932.61
#2009-10-28| 921.95
#2009-10-29| 904.72
#2009-10-30| 931.19
#2009-11-02| 910.74
#2009-11-03| 910.41
#2009-11-04| 908.05
#2009-11-05| 903.96
#2009-11-06| 920.64
#2009-11-09| 923.75
#2009-11-10| 931.03
#2009-11-11| 928.99
#2009-11-12| 913.00
#2009-11-13| 911.95
#2009-11-16| 910.74
#2009-11-17| 894.59
#2009-11-18| 900.38
#2009-11-19| 893.81
#2009-11-20| 897.85
#2009-11-23| 901.46
#2009-11-24| 893.60
#2009-11-25| 905.47
#2009-11-26| .
#2009-11-27| 882.04
#2009-11-30| 921.13
#2009-12-01| 940.11
#2009-12-02| 931.90
#2009-12-03| 961.91
#2009-12-04| 947.00
#2009-12-07| 959.02
#2009-12-08| 972.21
#2009-12-09| 967.86
#2009-12-10| 949.31
#2009-12-11| 964.44
#2009-12-14| 975.13
#2009-12-15| 958.77
#2009-12-16| 965.38
#2009-12-17| 957.08
#2009-12-18| 952.52
#2009-12-21| 948.92
#2009-12-22| 955.11
#2009-12-23| 958.01
#2009-12-24| 972.72
#2009-12-25| .
#2009-12-28| 977.32
#2009-12-29| 974.79
#2009-12-30| 958.52
#2009-12-31| 957.90
#2010-01-01| .
#2010-01-04| 975.20
#2010-01-05| 987.38
#2010-01-06| 980.81
#2010-01-07| 976.90
#2010-01-08| 983.12
#2010-01-11| 995.13
#2010-01-12|1010.74
#2010-01-13| 994.27
#2010-01-14|1015.29
#2010-01-15|1022.24
#2010-01-18| .
#2010-01-19| 997.86
#2010-01-20| 993.75
#2010-01-21|1002.50
#2010-01-22| 990.73
#2010-01-25| 976.99
#2010-01-26| 967.86
#2010-01-27| 957.42
#2010-01-28| 960.95
#2010-01-29| 941.11
#2010-02-01| 923.88
#2010-02-02| 945.94
#2010-02-03| 956.34
#2010-02-04| 960.50
#2010-02-05| 946.83
#2010-02-08| 944.27
#2010-02-09| 937.03
#2010-02-10| 943.17
#2010-02-11| 946.35
#2010-02-12| 949.79
#2010-02-15| .
#2010-02-16| 940.19
#2010-02-17| 955.59
#2010-02-18| 955.86
#2010-02-19| 932.75
#2010-02-22| 960.81
#2010-02-23| 967.28
#2010-02-24| 953.93
#2010-02-25| 952.67
#2010-02-26| 954.67
#2010-03-01| 953.84
#2010-03-02| 965.34
#2010-03-03| 975.11
#2010-03-04| 964.47
#2010-03-05| 967.55
#2010-03-08| 988.81
#2010-03-09| 990.72
#2010-03-10| 981.65
#2010-03-11| 993.19
#2010-03-12|1003.59
#2010-03-15| 999.59
#2010-03-16| 998.82
#2010-03-17|1016.64
#2010-03-18|1009.60
#2010-03-19|1015.89
#2010-03-22|1019.60
#2010-03-23|1013.92
#2010-03-24| 996.87
#2010-03-25| 997.00
#2010-03-26|1019.60
#2010-03-29|1024.69
#2010-03-30|1037.68
#2010-03-31|1028.52
#2010-04-01|1034.41
#2010-04-02| .
#2010-04-05|1041.59
#2010-04-06|1035.44
#2010-04-07|1044.66
#2010-04-08|1042.41
#2010-04-09|1044.42
#2010-04-12|1047.91
#2010-04-13|1034.41
#2010-04-14|1036.86
#2010-04-15|1045.55
#2010-04-16|1036.62
#2010-04-19|1014.09
#2010-04-20|1010.88
#2010-04-21|1031.40
#2010-04-22|1020.14
#2010-04-23|1007.51
#2010-04-26|1029.88
#2010-04-27|1040.03
#2010-04-28|1015.98
#2010-04-29|1014.57
#2010-04-30|1029.57
#2010-05-03|1025.73
#2010-05-04|1021.63
#2010-05-05|1020.14
#2010-05-06| 996.62
#2010-05-07| 990.16
#2010-05-10| 994.73
#2010-05-11| 982.69
#2010-05-12| 981.29
#2010-05-13|1007.55
#2010-05-14|1002.41
#2010-05-17| 977.27
#2010-05-18| 963.45
#2010-05-19| 960.73
#2010-05-20| 959.45
#2010-05-21| 937.33
#2010-05-24| 934.40
#2010-05-25| 905.90
#2010-05-26| 903.36
#2010-05-27| 917.89
#2010-05-28| 930.56
#2010-05-31| .
#2010-06-01| 926.44
#2010-06-02| 906.26
#2010-06-03| 932.14
#2010-06-04| 930.17
#2010-06-07| 901.76
#2010-06-08| 908.00
#2010-06-09| 898.82
#2010-06-10| 907.08
#2010-06-11| 918.81
#2010-06-14| 938.94
#2010-06-15| 946.15
#2010-06-16| 960.63
#2010-06-17| 960.87
#2010-06-18| 958.91
#2010-06-21| 973.48
#2010-06-22| 962.81
#2010-06-23| 946.55
#2010-06-24| 949.10
#2010-06-25| 931.82
#2010-06-28| 925.90
#2010-06-29| 918.27
#2010-06-30| 899.57
#2010-07-01| 899.05
#2010-07-02| 898.00
#2010-07-05| .
#2010-07-06| 918.64
#2010-07-07| 918.50
#2010-07-08| 929.23
#2010-07-09| 930.29
#2010-07-12| 930.51
#2010-07-13| 932.24
#2010-07-14| 955.17
#2010-07-15| 950.04
#2010-07-16| 934.50
#2010-07-19| 929.48
#2010-07-20| 924.95
#2010-07-21| 923.37
#2010-07-22| 918.92
#2010-07-23| 934.77
#2010-07-26| 946.75
#2010-07-27| 940.36
#2010-07-28| 963.08
#2010-07-29| 967.47
#2010-07-30| 960.31
#2010-08-02| 966.30
#2010-08-03| 985.17
#2010-08-04| 962.01
#2010-08-05| 977.27
#2010-08-06| 986.10
#2010-08-09| 976.87
#2010-08-10| 969.30
#2010-08-11| 945.29
#2010-08-12| 927.50
#2010-08-13| 933.00
#2010-08-16| 935.63
#2010-08-17| 928.40
#2010-08-18| 937.70
#2010-08-19| 951.24
#2010-08-20| 923.01
#2010-08-23| 923.86
#2010-08-24| 921.44
#2010-08-25| 904.46
#2010-08-26| 909.98
#2010-08-27| 920.28
#2010-08-30| 933.46
#2010-08-31| 912.19
#2010-09-01| 917.98
#2010-09-02| 932.59
#2010-09-03| 943.41
#2010-09-06| .
#2010-09-07| 965.74
#2010-09-08| 946.69
#2010-09-09| 959.18
#2010-09-10| 968.27
#2010-09-13| 980.37
#2010-09-14| 983.48
#2010-09-15| 977.50
#2010-09-16| 974.07
#2010-09-17| 985.20
#2010-09-20| 987.15
#2010-09-21| 988.08
#2010-09-22| 995.56
#2010-09-23| 996.38
#2010-09-24| 979.29
#2010-09-27| 995.45
#2010-09-28|1001.08
#2010-09-29|1013.45
#2010-09-30| 996.06
#2010-10-01| 991.43
#2010-10-04| 987.86
#2010-10-05|1006.15
#2010-10-06|1031.32
#2010-10-07|1037.65
#2010-10-08|1034.11
#2010-10-11|1033.78
#2010-10-12|1014.58
#2010-10-13|1020.89
#2010-10-14|1045.27
#2010-10-15|1040.73
#2010-10-18|1044.19
#2010-10-19|1044.05
#2010-10-20|1038.30
#2010-10-21|1030.28
#2010-10-22|1036.47
#2010-10-25|1043.32
#2010-10-26|1032.62
#2010-10-27|1020.81
#2010-10-28|1023.17
#2010-10-29|1022.64
#2010-11-01|1011.87
#2010-11-02|1014.14
#2010-11-03|1007.46
#2010-11-04|1034.09
#2010-11-05|1049.21
#2010-11-08|1060.11
#2010-11-09|1062.09
#2010-11-10|1039.87
#2010-11-11|1045.69
#2010-11-12|1034.00
#2010-11-15|1026.21
#2010-11-16|1016.42
#2010-11-17|1017.84
#2010-11-18|1035.24
#2010-11-19|1036.86
#2010-11-22|1050.11
#2010-11-23|1052.22
#2010-11-24|1042.42
#2010-11-25| .
#2010-11-26|1038.63
#2010-11-29|1041.49
#2010-11-30|1029.36
#2010-12-01|1031.29
#2010-12-02|1050.95
#2010-12-03|1068.52
#2010-12-06|1076.69
#2010-12-07|1073.35
#2010-12-08|1066.57
#2010-12-09|1073.45
#2010-12-10|1073.12
#2010-12-13|1088.81
#2010-12-14|1096.35
#2010-12-15|1091.01
#2010-12-16|1087.80
#2010-12-17|1089.89
#2010-12-20|1090.19
#2010-12-21|1102.71
#2010-12-22|1107.76
#2010-12-23|1113.89
#2010-12-24| .
#2010-12-27|1116.18
#2010-12-28|1126.50
#2010-12-29|1137.96
#2010-12-30|1132.79
#2010-12-31|1142.39
#2011-01-03|1134.09
#2011-01-04|1149.50
#2011-01-05|1138.54
#2011-01-06|1157.66
#2011-01-07|1163.55
#2011-01-10|1166.46
#2011-01-11|1161.58
#2011-01-12|1161.00
#2011-01-13|1179.40
#2011-01-14|1171.48
#2011-01-17| .
#2011-01-18|1187.45
#2011-01-19|1212.78
#2011-01-20|1178.66
#2011-01-21|1158.01
#2011-01-24|1177.69
#2011-01-25|1192.35
#2011-01-26|1188.10
#2011-01-27|1189.93
#2011-01-28|1184.18
#2011-01-31|1175.68
#2011-02-01|1195.27
#2011-02-02|1209.74
#2011-02-03|1215.84
#2011-02-04|1228.74
#2011-02-07|1234.07
#2011-02-08|1242.38
#2011-02-09|1226.26
#2011-02-10|1214.63
#2011-02-11|1211.75
#2011-02-14|1221.01
#2011-02-15|1222.68
#2011-02-16|1225.77
#2011-02-17|1237.26
#2011-02-18|1237.56
#2011-02-21| .
#2011-02-22|1206.11
#2011-02-23|1201.15
#2011-02-24|1184.37
#2011-02-25|1198.35
#2011-02-28|1215.47
#2011-03-01|1234.49
#2011-03-02|1208.79
#2011-03-03|1210.39
#2011-03-04|1215.56
#2011-03-07|1195.05
#2011-03-08|1182.04
#2011-03-09|1187.25
#2011-03-10|1163.01
#2011-03-11|1154.18
#2011-03-14|1061.70
#2011-03-15| 963.35
#2011-03-16|1051.92
#2011-03-17|1060.00
#2011-03-18|1070.93
#2011-03-21|1072.21
#2011-03-22|1125.19
#2011-03-23|1117.79
#2011-03-24|1114.03
#2011-03-25|1116.29
#2011-03-28|1109.61
#2011-03-29|1108.63
#2011-03-30|1142.30
#2011-03-31|1152.00
#2011-04-01|1131.17
#2011-04-04|1133.98
#2011-04-05|1107.93
#2011-04-06|1093.43
#2011-04-07|1088.29
#2011-04-08|1105.93
#2011-04-11|1105.63
#2011-04-12|1094.55
#2011-04-13|1101.11
#2011-04-14|1119.28
#2011-04-15|1113.41
#2011-04-18|1124.16
#2011-04-19|1111.54
#2011-04-20|1133.76
#2011-04-21|1146.88
#2011-04-22| .
#2011-04-25|1149.10
#2011-04-26|1147.65
#2011-04-27|1152.51
#2011-04-28|1176.07
#2011-04-29|1177.14
#2011-05-02|1211.06
#2011-05-03|1209.99
#2011-05-04|1207.36
#2011-05-05|1213.84
#2011-05-06|1190.69
#2011-05-09|1185.22
#2011-05-10|1198.40
#2011-05-11|1188.61
#2011-05-12|1176.30
#2011-05-13|1161.72
#2011-05-16|1142.83
#2011-05-17|1136.55
#2011-05-18|1154.17
#2011-05-19|1142.46
#2011-05-20|1141.96
#2011-05-23|1121.64
#2011-05-24|1114.11
#2011-05-25|1107.79
#2011-05-26|1134.00
#2011-05-27|1135.88
#2011-05-30| .
#2011-05-31|1158.44
#2011-06-01|1166.19
#2011-06-02|1144.91
#2011-06-03|1133.82
#2011-06-06|1133.00
#2011-06-07|1137.17
#2011-06-08|1147.75
#2011-06-09|1144.08
#2011-06-10|1146.58
#2011-06-13|1141.81
#2011-06-14|1153.72
#2011-06-15|1151.95
#2011-06-16|1128.31
#2011-06-17|1126.26
#2011-06-20|1118.66
#2011-06-21|1126.51
#2011-06-22|1142.84
#2011-06-23|1120.90
#2011-06-24|1132.65
#2011-06-27|1113.74
#2011-06-28|1122.25
#2011-06-29|1140.77
#2011-06-30|1155.52
#2011-07-01|1155.53
#2011-07-04| .
#2011-07-05|1157.73
#2011-07-06|1176.80
#2011-07-07|1174.41
#2011-07-08|1187.23
#2011-07-11|1181.59
#2011-07-12|1172.77
#2011-07-13|1183.13
#2011-07-14|1178.42
#2011-07-15|1182.40
#2011-07-18|1179.86
#2011-07-19|1185.53
#2011-07-20|1192.17
#2011-07-21|1194.48
#2011-07-22|1203.05
#2011-07-25|1198.18
#2011-07-26|1210.28
#2011-07-27|1203.09
#2011-07-28|1191.14
#2011-07-29|1191.93
#2011-08-01|1209.15
#2011-08-02|1188.42
#2011-08-03|1167.18
#2011-08-04|1135.60
#2011-08-05|1102.99
#2011-08-08|1084.83
#2011-08-09|1071.12
#2011-08-10|1100.68
#2011-08-11|1083.28
#2011-08-12|1080.14
#2011-08-15|1095.17
#2011-08-16|1105.17
#2011-08-17|1100.90
#2011-08-18|1075.30
#2011-08-19|1044.49
#2011-08-22|1022.58
#2011-08-23|1032.85
#2011-08-24|1023.19
#2011-08-25|1038.96
#2011-08-26|1053.81
#2011-08-29|1067.58
#2011-08-30|1082.58
#2011-08-31|1088.48
#2011-09-01|1099.41
#2011-09-02|1084.93
#2011-09-05| .
#2011-09-06|1030.23
#2011-09-07|1056.54
#2011-09-08|1060.00
#2011-09-09|1044.25
#2011-09-12|1029.72
#2011-09-13|1048.62
#2011-09-14|1025.87
#2011-09-15|1046.55
#2011-09-16|1083.31
#2011-09-19|1083.92
#2011-09-20|1068.65
#2011-09-21|1069.35
#2011-09-22|1033.36
#2011-09-23|1030.46
#2011-09-26| 998.32
#2011-09-27|1033.86
#2011-09-28|1053.05
#2011-09-29|1056.21
#2011-09-30|1047.42
#2011-10-03|1014.58
#2011-10-04| 995.34
#2011-10-05| 981.58
#2011-10-06|1018.98
#2011-10-07|1043.83
#2011-10-10|1047.08
#2011-10-11|1067.91
#2011-10-12|1063.37
#2011-10-13|1083.65
#2011-10-14|1060.00
#2011-10-17|1084.60
#2011-10-18|1065.52
#2011-10-19|1059.38
#2011-10-20|1042.49
#2011-10-21|1052.31
#2011-10-24|1080.95
#2011-10-25|1076.82
#2011-10-26|1067.71
#2011-10-27|1097.65
#2011-10-28|1114.96
#2011-10-31|1070.37
#2011-11-01|1032.07
#2011-11-02|1015.57
#2011-11-03|1015.49
#2011-11-04|1030.78
#2011-11-07|1032.35
#2011-11-08|1025.39
#2011-11-09|1026.18
#2011-11-10|1000.38
#2011-11-11|1011.22
#2011-11-14|1018.67
#2011-11-15|1005.34
#2011-11-16| 991.94
#2011-11-17| 994.70
#2011-11-18| 990.17
#2011-11-21| 989.78
#2011-11-22| 991.32
#2011-11-23| 982.59
#2011-11-24| .
#2011-11-25| 964.09
#2011-11-28| 978.71
#2011-11-29|1007.69
#2011-11-30|1014.04
#2011-12-01|1037.35
#2011-12-02|1040.10
#2011-12-05|1042.76
#2011-12-06|1022.08
#2011-12-07|1034.93
#2011-12-08|1026.11
#2011-12-09|1018.03
#2011-12-12|1026.86
#2011-12-13|1013.32
#2011-12-14|1006.46
#2011-12-15| 988.80
#2011-12-16| 990.02
#2011-12-19| 970.52
#2011-12-20| 979.22
#2011-12-21| 988.92
#2011-12-22| 983.03
#2011-12-23| 984.01
#2011-12-26| .
#2011-12-27| 989.87
#2011-12-28| 984.54
#2011-12-29| 985.76
#2011-12-30|1003.29
#2012-01-02| .
#2012-01-03|1008.28
#2012-01-04|1028.04
#2012-01-05|1012.72
#2012-01-06| 995.37
#2012-01-09| 998.66
#2012-01-10| 995.55
#2012-01-11|1001.23
#2012-01-12| 998.45
#2012-01-13|1006.53
#2012-01-16| .
#2012-01-17|1005.52
#2012-01-18|1024.56
#2012-01-19|1040.79
#2012-01-20|1059.56
#2012-01-23|1056.91
#2012-01-24|1039.33
#2012-01-25|1048.37
#2012-01-26|1058.81
#2012-01-27|1062.80
#2012-01-30|1054.95
#2012-01-31|1053.58
#2012-02-01|1062.15
#2012-02-02|1068.97
#2012-02-03|1060.45
#2012-02-06|1070.16
#2012-02-07|1079.16
#2012-02-08|1091.86
#2012-02-09|1089.80
#2012-02-10|1078.58
#2012-02-13|1084.39
#2012-02-14|1070.86
#2012-02-15|1084.40
#2012-02-16|1076.82
#2012-02-17|1087.29
#2012-02-20| .
#2012-02-21|1089.19
#2012-02-22|1090.32
#2012-02-23|1097.44
#2012-02-24|1096.10
#2012-02-27|1101.94
#2012-02-28|1097.68
#2012-02-29|1092.04
#2012-03-01|1077.40
#2012-03-02|1078.87
#2012-03-05|1073.48
#2012-03-06|1065.51
#2012-03-07|1063.97
#2012-03-08|1071.35
#2012-03-09|1080.01
#2012-03-12|1082.05
#2012-03-13|1074.04
#2012-03-14|1072.51
#2012-03-15|1085.04
#2012-03-16|1092.34
#2012-03-19|1091.93
#2012-03-20|1084.89
#2012-03-21|1076.36
#2012-03-22|1086.21
#2012-03-23|1078.18
#2012-03-26|1074.10
#2012-03-27|1095.46
#2012-03-28|1099.65
#2012-03-29|1096.28
#2012-03-30|1096.73
#2012-04-02|1094.19
#2012-04-03|1088.65
#2012-04-04|1068.75
#2012-04-05|1068.32
#2012-04-06| .
#2012-04-09|1058.72
#2012-04-10|1059.17
#2012-04-11|1053.29
#2012-04-12|1070.23
#2012-04-13|1071.86
#2012-04-16|1064.40
#2012-04-17|1064.90
#2012-04-18|1086.05
#2012-04-19|1074.87
#2012-04-20|1070.23
#2012-04-23|1073.11
#2012-04-24|1065.83
#2012-04-25|1061.23
#2012-04-26|1072.01
#2012-04-27|1077.56
#2012-04-30|1085.11
#2012-05-01|1069.02
#2012-05-02|1070.10
#2012-05-03|1066.97
#2012-05-04|1068.82
#2012-05-07|1039.86
#2012-05-08|1044.95
#2012-05-09|1032.57
#2012-05-10|1034.18
#2012-05-11|1023.12
#2012-05-14|1011.46
#2012-05-15| 995.37
#2012-05-16| 977.62
#2012-05-17|1000.28
#2012-05-18| 970.20
#2012-05-21| 967.42
#2012-05-22| 975.58
#2012-05-23| 960.45
#2012-05-24| 954.96
#2012-05-25| 944.47
#2012-05-28| .
#2012-05-29| 958.98
#2012-05-30| 954.98
#2012-05-31| 953.08
#2012-06-01| 932.63
#2012-06-04| 909.48
#2012-06-05| 925.44
#2012-06-06| 939.07
#2012-06-07| 947.50
#2012-06-08| 926.91
#2012-06-11| 950.87
#2012-06-12| 941.01
#2012-06-13| 944.90
#2012-06-14| 945.29
#2012-06-15| 954.03
#2012-06-18| 974.61
#2012-06-19| 965.16
#2012-06-20| 979.86
#2012-06-21| 975.79
#2012-06-22| 967.12
#2012-06-25| 970.73
#2012-06-26| 957.27
#2012-06-27| 963.93
#2012-06-28| 970.22
#2012-06-29| 982.93
#2012-07-02| 991.84
#2012-07-03| 993.54
#2012-07-04| .
#2012-07-05| 998.90
#2012-07-06|1000.05
#2012-07-09| 984.87
#2012-07-10| 980.01
#2012-07-11| 971.10
#2012-07-12| 955.77
#2012-07-13| 961.91
#2012-07-16| 966.45
#2012-07-17| 955.27
#2012-07-18| 953.27
#2012-07-19| 972.57
#2012-07-20| 963.23
#2012-07-23| 941.17
#2012-07-24| 939.64
#2012-07-25| 924.44
#2012-07-26| 929.29
#2012-07-27| 942.47
#2012-07-30| 954.66
#2012-07-31| 962.39
#2012-08-01| 946.53
#2012-08-02| 939.93
#2012-08-03| 928.44
#2012-08-06| 948.43
#2012-08-07| 961.26
#2012-08-08| 969.41
#2012-08-09| 975.55
#2012-08-10| 970.98
#2012-08-13| 969.48
#2012-08-14| 966.31
#2012-08-15| 964.69
#2012-08-16| 975.94
#2012-08-17| 984.85
#2012-08-20| 986.04
#2012-08-21| 982.62
#2012-08-22| 978.76
#2012-08-23| 992.08
#2012-08-24| 974.24
#2012-08-27| 971.74
#2012-08-28| 958.76
#2012-08-29| 960.49
#2012-08-30| 952.79
#2012-08-31| 939.75
#2012-09-03| .
#2012-09-04| 932.31
#2012-09-05| 916.57
#2012-09-06| 910.01
#2012-09-07| 946.38
#2012-09-10| 943.35
#2012-09-11| 943.07
#2012-09-12| 959.05
#2012-09-13| 972.88
#2012-09-14| 983.13
#2012-09-17| 977.28
#2012-09-18| 987.90
#2012-09-19| 995.52
#2012-09-20| 978.61
#2012-09-21| 984.12
#2012-09-24| 977.03
#2012-09-25| 986.41
#2012-09-26| 969.49
#2012-09-27| 970.72
#2012-09-28| 960.67
#2012-10-01| 942.16
#2012-10-02| 943.81
#2012-10-03| 931.22
#2012-10-04| 940.95
#2012-10-05| 951.43
#2012-10-08| 956.29
#2012-10-09| 943.36
#2012-10-10| 928.93
#2012-10-11| 927.75
#2012-10-12| 935.83
#2012-10-15| 940.73
#2012-10-16| 958.32
#2012-10-17| 971.95
#2012-10-18| 977.55
#2012-10-19| 980.38
#2012-10-22| 973.43
#2012-10-23| 973.39
#2012-10-24| 961.08
#2012-10-25| 967.39
#2012-10-26| 955.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.32
#2012-11-01| 974.69
#2012-11-02| 980.82
#2012-11-05| 981.32
#2012-11-06| 978.47
#2012-11-07| 982.99
#2012-11-08| 970.66
#2012-11-09| 962.96
#2012-11-12| 953.35
#2012-11-13| 953.95
#2012-11-14| 942.04
#2012-11-15| 952.68
#2012-11-16| 967.09
#2012-11-19| 974.32
#2012-11-20| 972.19
#2012-11-21| 976.63
#2012-11-22| .
#2012-11-23| 997.18
#2012-11-26|1002.38
#2012-11-27| 998.63
#2012-11-28| 986.95
#2012-11-29| 997.61
#2012-11-30|1000.00
#2012-12-03|1002.43
#2012-12-04|1005.69
#2012-12-05|1001.11
#2012-12-06|1011.43
#2012-12-07|1010.85
#2012-12-10|1012.56
#2012-12-11|1006.56
#2012-12-12|1004.08
#2012-12-13|1012.16
#2012-12-14|1012.09
#2012-12-17|1008.20
#2012-12-18|1007.86
#2012-12-19|1033.82
#2012-12-20|1038.94
#2012-12-21|1028.02
#2012-12-24|1019.11
#2012-12-25|1024.96
#2012-12-26|1031.18
#2012-12-27|1033.65
#2012-12-28|1044.00
#2012-12-31|1040.12
#2013-01-01|1040.12
#2013-01-02|1036.38
#2013-01-03|1042.33
#2013-01-04|1060.42
#2013-01-07|1052.30
#2013-01-08|1044.82
#2013-01-09|1042.40
#2013-01-10|1056.80
#2013-01-11|1050.29
#2013-01-14|1050.09
#2013-01-15|1060.31
#2013-01-16|1040.43
#2013-01-17|1032.17
#2013-01-18|1052.31
#2013-01-21|1045.30
#2013-01-22|1054.89
#2013-01-23|1030.42
#2013-01-24|1022.83
#2013-01-25|1042.95
#2013-01-28|1035.46
#2013-01-29|1040.80
#2013-01-30|1054.38
#2013-01-31|1051.06
#2013-02-01|1037.47
#2013-02-04|1043.31
#2013-02-05|1023.96
#2013-02-06|1052.77
#2013-02-07|1057.94
#2013-02-08|1053.87
#2013-02-11|1045.41
#2013-02-12|1059.68
#2013-02-13|1040.75
#2013-02-14|1045.35
#2013-02-15|1026.34
#2013-02-18|1043.85
#2013-02-19|1048.14
#2013-02-20|1062.92
#2013-02-21|1059.42
#2013-02-22|1061.10
#2013-02-25|1072.98
#2013-02-26|1073.30
#2013-02-27|1068.09
#2013-02-28|1080.69
#2013-03-01|1064.01
#2013-03-04|1061.87
#2013-03-05|1058.01
#2013-03-06|1068.84
#2013-03-07|1064.56
#2013-03-08|1061.38
#2013-03-11|1073.25
#2013-03-12|1073.43
#2013-03-13|1072.84
#2013-03-14|1081.54
#2013-03-15|1110.48
#2013-03-18|1087.64
#2013-03-19|1106.21
#2013-03-20|1098.53
#2013-03-21|1119.54
#2013-03-22|1100.95
#2013-03-25|1104.79
#2013-03-26|1106.15
#2013-03-27|1111.22
#2013-03-28|1105.30
#2013-03-29|1105.66
#2013-04-01|1078.52
#2013-04-02|1056.98
#2013-04-03|1068.84
#2013-04-04|1054.58
#2013-04-05|1064.63
#2013-04-08|1073.29
#2013-04-09|1075.93
#2013-04-10|1081.82
#2013-04-11|1106.36
#2013-04-12|1109.79
#2013-04-15|1098.41
#2013-04-16|1086.78
#2013-04-17|1102.79
#2013-04-18|1081.48
#2013-04-19|1074.39
#2013-04-22|1094.40
#2013-04-23|1099.85
#2013-04-24|1140.07
#2013-04-25|1142.67
#2013-04-26|1147.55
#2013-04-29|1143.35
#2013-04-30|1150.51
#2013-05-01|1141.44
#2013-05-02|1125.08
#2013-05-03|1116.44
#2013-05-06|1113.43
#2013-05-07|1155.38
#2013-05-08|1155.81
#2013-05-09|1140.44
#2013-05-10|1142.97
#2013-05-13|1155.62
#2013-05-14|1149.91
#2013-05-15|1174.40
#2013-05-16|1177.19
#2013-05-17|1177.19
#2013-05-20|1202.30
#2013-05-21|1215.81
#2013-05-22|1207.67
#2013-05-23|1146.40
#2013-05-24|1163.52
#2013-05-27|1117.68
#2013-05-28|1117.99
#2013-05-29|1142.06
#2013-05-30|1095.95
#2013-05-31|1106.62
#2013-06-03|1095.58
#2013-06-04|1095.41
#2013-06-05|1098.27
#2013-06-06|1061.50
#2013-06-07|1054.40
#2013-06-10|1085.23
#2013-06-11|1102.47
#2013-06-12|1108.08
#2013-06-13|1065.41
#2013-06-14|1077.67
#2013-06-17|1112.46
#2013-06-18|1101.28
#2013-06-19|1124.76
#2013-06-20|1074.58
#2013-06-21|1081.66
#2013-06-24|1078.90
#2013-06-25|1063.34
#2013-06-26|1067.68
#2013-06-27|1083.24
#2013-06-28|1102.28
#2013-07-01|1101.29
#2013-07-02|1110.25
#2013-07-03|1118.17
#2013-07-04|1114.19
#2013-07-05|1125.07
#2013-07-08|1105.26
#2013-07-09|1121.91
#2013-07-10|1131.46
#2013-07-11|1140.29
#2013-07-12|1141.69
#2013-07-15|1137.53
#2013-07-16|1149.15
#2013-07-17|1148.09
#2013-07-18|1148.45
#2013-07-19|1123.78
#2013-07-22|1134.54
#2013-07-23|1141.14
#2013-07-24|1132.59
#2013-07-25|1125.33
#2013-07-26|1120.23
#2013-07-29|1078.14
#2013-07-30|1091.39
#2013-07-31|1074.23
#2013-08-01|1094.63
#2013-08-02|1133.25
#2013-08-05|1130.93
#2013-08-06|1156.82
#2013-08-07|1132.48
#2013-08-08|1125.96
#2013-08-09|1124.58
#2013-08-12|1126.21
#2013-08-13|1132.74
#2013-08-14|1141.37
#2013-08-15|1119.02
#2013-08-16|1112.70
#2013-08-19|1108.32
#2013-08-20|1092.48
#2013-08-21|1081.03
#2013-08-22|1074.98
#2013-08-23|1096.63
#2013-08-26|1093.11
#2013-08-27|1106.21
#2013-08-28|1081.49
#2013-08-29|1082.42
#2013-08-30|1071.40
#2013-09-02|1066.75
#2013-09-03|1091.35
#2013-09-04|1107.29
#2013-09-05|1103.20
#2013-09-06|1105.77
#2013-09-09|1115.01
#2013-09-10|1111.96
#2013-09-11|1114.69
#2013-09-12|1119.52
#2013-09-13|1112.98
#2013-09-16|1120.19
#2013-09-17|1118.36
#2013-09-18|1132.51
#2013-09-19|1150.66
#2013-09-20|1145.28
#2013-09-23|1155.59
#2013-09-24|1157.62
#2013-09-25|1168.84
#2013-09-26|1165.93
#2013-09-27|1168.14
#2013-09-30|1152.44
#2013-10-01|1148.59
#2013-10-02|1133.56
#2013-10-03|1125.98
#2013-10-04|1116.97
#2013-10-07|1097.07
#2013-10-08|1104.22
#2013-10-09|1116.26
#2013-10-10|1110.68
#2013-10-11|1126.22
#2013-10-14|1128.80
#2013-10-15|1129.76
#2013-10-16|1124.86
#2013-10-17|1149.18
#2013-10-18|1141.98
#2013-10-21|1143.67
#2013-10-22|1147.03
#2013-10-23|1130.90
#2013-10-24|1133.37
#2013-10-25|1109.94
#2013-10-28|1123.96
#2013-10-29|1109.85
#2013-10-30|1127.00
#2013-10-31|1119.84
#2013-11-01|1103.42
#2013-11-04|1105.64
#2013-11-05|1103.56
#2013-11-06|1116.44
#2013-11-07|1108.62
#2013-11-08|1103.16
#2013-11-11|1127.90
#2013-11-12|1141.77
#2013-11-13|1139.29
#2013-11-14|1146.34
#2013-11-15|1152.71
#2013-11-18|1157.43
#2013-11-19|1153.37
#2013-11-20|1157.68
#2013-11-21|1152.47
#2013-11-22|1153.40
#2013-11-25|1155.33
#2013-11-26|1155.67
#2013-11-27|1140.09
#2013-11-28|1147.10
#2013-11-29|1146.36
#2013-12-02|1140.81
#2013-12-03|1151.65
#2013-12-04|1130.24
#2013-12-05|1122.26
#2013-12-06|1123.50
#2013-12-09|1135.97
#2013-12-10|1142.30
#2013-12-11|1136.79
#2013-12-12|1106.86
#2013-12-13|1109.03
#2013-12-16|1098.04
#2013-12-17|1111.16
#2013-12-18|1119.12
#2013-12-19|1116.65
#2013-12-20|1122.44
#2013-12-23|1124.60
#2013-12-24|1117.05
#2013-12-25|1112.22
#2013-12-26|1123.95
#2013-12-27|1125.26
#2013-12-30|1134.52
#2013-12-31|1134.46
#2014-01-01|1134.46
#2014-01-02|1135.46
#2014-01-03|1140.02
#2014-01-06|1135.01
#2014-01-07|1123.09
#2014-01-08|1134.11
#2014-01-09|1125.38
#2014-01-10|1135.28
#2014-01-13|1144.23
#2014-01-14|1119.92
#2014-01-15|1129.97
#2014-01-16|1135.80
#2014-01-17|1146.14
#2014-01-20|1142.84
#2014-01-21|1138.53
#2014-01-22|1143.62
#2014-01-23|1135.18
#2014-01-24|1136.60
#2014-01-27|1105.04
#2014-01-28|1095.90
#2014-01-29|1135.49
#2014-01-30|1108.64
#2014-01-31|1111.34
#2014-02-03|1108.32
#2014-02-04|1050.48
#2014-02-05|1054.89
#2014-02-06|1059.03
#2014-02-07|1089.66
#2014-02-10|1099.98
#2014-02-11|1096.27
#2014-02-12|1109.25
#2014-02-13|1098.36
#2014-02-14|1090.82
#2014-02-17|1093.59
#2014-02-18|1110.07
#2014-02-19|1110.08
#2014-02-20|1087.44
#2014-02-21|1112.42
#2014-02-24|1110.75
#2014-02-25|1120.34
#2014-02-26|1114.59
#2014-02-27|1106.92
#2014-02-28|1105.21
#2014-03-03|1099.50
#2014-03-04|1101.92
#2014-03-05|1107.81
#2014-03-06|1109.70
#2014-03-07|1115.53
#2014-03-10|1108.16
#2014-03-11|1115.92
#2014-03-12|1090.78
#2014-03-13|1095.62
#2014-03-14|1064.61
#2014-03-17|1059.13
#2014-03-18|1072.70
#2014-03-19|1071.72
#2014-03-20|1039.63
#2014-03-21|1042.14
#2014-03-24|1061.68
#2014-03-25|1065.74
#2014-03-26|1068.74
#2014-03-27|1090.09
#2014-03-28|1084.90
#2014-03-31|1097.01
#2014-04-01|1092.38
#2014-04-02|1094.11
#2014-04-03|1093.21
#2014-04-04|1100.17
#2014-04-07|1092.56
#2014-04-08|1093.09
#2014-04-09|1078.11
#2014-04-10|1088.39
#2014-04-11|1075.18
#2014-04-14|1068.12
#2014-04-15|1076.72
#2014-04-16|1094.06
#2014-04-17|1096.66
#2014-04-18|1101.69
#2014-04-21|1101.46
#2014-04-22|1100.36
#2014-04-23|1105.63
#2014-04-24|1096.94
#2014-04-25|1100.22
#2014-04-28|1083.01
#2014-04-29|1082.17
#2014-04-30|1081.78
#2014-05-01|1092.14
#2014-05-02|1088.25
#2014-05-05|1091.07
#2014-05-06|1098.00
#2014-05-07|1068.67
#2014-05-08|1078.71
#2014-05-09|1076.05
#2014-05-12|1067.30
#2014-05-13|1087.66
#2014-05-14|1097.82
#2014-05-15|1094.90
#2014-05-16|1083.49
#2014-05-19|1077.75
#2014-05-20|1079.97
#2014-05-21|1073.96
#2014-05-22|1092.65
#2014-05-23|1095.70
#2014-05-26|1106.11
#2014-05-27|1105.99
#2014-05-28|1109.27
#2014-05-29|1107.82
#2014-05-30|1108.05
#2014-06-02|1118.62
#2014-06-03|1114.49
#2014-06-04|1110.68
#2014-06-05|1109.07
#2014-06-06|1112.88
#2014-06-09|1111.26
#2014-06-10|1106.02
#2014-06-11|1115.51
#2014-06-12|1116.07
#2014-06-13|1116.74
#2014-06-16|1114.63
#2014-06-17|1115.57
#2014-06-18|1130.60
#2014-06-19|1152.89
#2014-06-20|1142.70
#2014-06-23|1155.70
#2014-06-24|1159.20
#2014-06-25|1151.01
#2014-06-26|1156.90
#2014-06-27|1152.81
#2014-06-30|1165.13
#2014-07-01|1175.49
#2014-07-02|1175.14
#2014-07-03|1166.28
#2014-07-04|1175.77
#2014-07-07|1173.93
#2014-07-08|1174.09
#2014-07-09|1167.43
#2014-07-10|1162.06
#2014-07-11|1160.06
#2014-07-14|1168.34
#2014-07-15|1175.32
#2014-07-16|1175.56
#2014-07-17|1179.34
#2014-07-18|1170.16
#2014-07-21|1171.40
#2014-07-22|1181.68
#2014-07-23|1185.73
#2014-07-24|1184.71
#2014-07-25|1195.84
#2014-07-28|1200.91
#2014-07-29|1204.97
#2014-07-30|1196.50
#2014-07-31|1194.61
#2014-08-01|1187.72
#2014-08-04|1194.78
#2014-08-05|1178.19
#2014-08-06|1168.20
#2014-08-07|1171.59
#2014-08-08|1150.01
#2014-08-11|1171.84
#2014-08-12|1172.10
#2014-08-13|1173.30
#2014-08-14|1177.55
#2014-08-15|1176.84
#2014-08-18|1178.38
#2014-08-19|1185.86
#2014-08-20|1186.41
#2014-08-21|1190.26
#2014-08-22|1186.11
#2014-08-25|1191.31
#2014-08-26|1188.90
#2014-08-27|1195.32
#2014-08-28|1196.08
#2014-08-29|1193.23
#2014-09-01|1204.15
#2014-09-02|1205.76
#2014-09-03|1209.34
#2014-09-04|1199.06
#2014-09-05|1195.16
#2014-09-08|1193.27
#2014-09-09|1188.46
#2014-09-10|1183.64
#2014-09-11|1185.66
#2014-09-12|1175.71
#2014-09-15|1176.22
#2014-09-16|1178.79
#2014-09-17|1172.02
#2014-09-18|1168.81
#2014-09-19|1186.26
#2014-09-22|1182.69
#2014-09-23|1185.14
#2014-09-24|1187.27
#2014-09-25|1202.20
#2014-09-26|1188.47
#2014-09-29|1188.30
#2014-09-30|1176.32
#2014-10-01|1174.17
#2014-10-02|1156.30
#2014-10-03|1150.35
#2014-10-06|1171.23
#2014-10-07|1174.58
#2014-10-08|1162.05
#2014-10-09|1158.83
#2014-10-10|1133.14
#2014-10-13|1138.37
#2014-10-14|1119.86
#2014-10-15|1137.39
#2014-10-16|1116.32
#2014-10-17|1095.20
#2014-10-20|1128.80
#2014-10-21|1112.85
#2014-10-22|1132.99
#2014-10-23|1125.99
#2014-10-24|1132.61
#2014-10-27|1155.35
#2014-10-28|1149.18
#2014-10-29|1158.21
#2014-10-30|1154.63
#2014-10-31|1163.65
#2014-11-03|1142.87
#2014-11-04|1165.28
#2014-11-05|1165.07
#2014-11-06|1162.12
#2014-11-07|1167.74
#2014-11-10|1176.24
#2014-11-11|1173.87
#2014-11-12|1181.16
#2014-11-13|1187.37
#2014-11-14|1195.07
#2014-11-17|1173.95
#2014-11-18|1201.87
#2014-11-19|1188.44
#2014-11-20|1194.85
#2014-11-21|1207.30
#2014-11-24|1200.90
#2014-11-25|1223.96
#2014-11-26|1225.62
#2014-11-27|1212.60
#2014-11-28|1221.49
#2014-12-01|1236.44
#2014-12-02|1239.18
#2014-12-03|1239.71
#2014-12-04|1261.18
#2014-12-05|1257.86
#2014-12-08|1267.65
#2014-12-09|1282.53
#2014-12-10|1244.73
#2014-12-11|1233.62
#2014-12-12|1242.12
#2014-12-15|1215.97
#2014-12-16|1204.71
#2014-12-17|1207.23
#2014-12-18|1214.67
#2014-12-19|1228.01
#2014-12-22|1226.14
#2014-12-23|1216.82
#2014-12-24|1236.71
#2014-12-25|1233.07
#2014-12-26|1242.31
#2014-12-29|1243.93
#2014-12-30|1240.39
#2014-12-31|1235.61
#2015-01-01|1235.61
#2015-01-02|1233.41
#2015-01-05|1235.34
#2015-01-06|1209.36
#2015-01-07|1208.93
#2015-01-08|1219.25
#2015-01-09|1231.38
#2015-01-12|1232.52
#2015-01-13|1234.15
#2015-01-14|1241.12
#2015-01-15|1258.24
#2015-01-16|1226.43
#2015-01-19|1244.04
#2015-01-20|1248.07
#2015-01-21|1251.98
#2015-01-22|1246.20
#2015-01-23|1265.72
#2015-01-26|1263.21
#2015-01-27|1291.27
#2015-01-28|1301.47
#2015-01-29|1279.43
#2015-01-30|1293.82
#2015-02-02|1303.72
#2015-02-03|1276.23
#2015-02-04|1302.54
#2015-02-05|1285.18
#2015-02-06|1279.79
#2015-02-09|1292.48
#2015-02-10|1284.18
#2015-02-11|1272.54
#2015-02-12|1301.38
#2015-02-13|1304.47
#2015-02-16|1303.11
#2015-02-17|1292.29
#2015-02-18|1307.14
#2015-02-19|1325.53
#2015-02-20|1336.89
#2015-02-23|1342.64
#2015-02-24|1338.80
#2015-02-25|1344.97
#2015-02-26|1349.08
#2015-02-27|1354.20
#2015-03-02|1350.76
#2015-03-03|1353.71
#2015-03-04|1344.04
#2015-03-05|1343.83
#2015-03-06|1352.51
#2015-03-09|1340.19
#2015-03-10|1329.96
#2015-03-11|1320.64
#2015-03-12|1347.15
#2015-03-13|1351.25
#2015-03-16|1344.68
#2015-03-17|1353.11
#2015-03-18|1361.01
#2015-03-19|1359.33
#2015-03-20|1366.56
#2015-03-23|1383.60
#2015-03-24|1370.63
#2015-03-25|1389.07
#2015-03-26|1368.78
#2015-03-27|1364.27
#2015-03-30|1355.58
#2015-03-31|1350.82
#2015-04-01|1330.16
#2015-04-02|1346.12
#2015-04-03|1360.11
#2015-04-06|1354.91
#2015-04-07|1361.87
#2015-04-08|1382.71
#2015-04-09|1378.46
#2015-04-10|1368.88
#2015-04-13|1359.99
#2015-04-14|1377.18
#2015-04-15|1370.29
#2015-04-16|1373.25
#2015-04-17|1363.39
#2015-04-20|1352.06
#2015-04-21|1375.70
#2015-04-22|1379.64
#2015-04-23|1374.03
#2015-04-24|1391.45
#2015-04-27|1396.88
#2015-04-28|1406.75
#2015-04-29|1404.17
#2015-04-30|1358.92
#2015-05-01|1351.37
#2015-05-04|1352.93
#2015-05-05|1353.06
#2015-05-06|1357.06
#2015-05-07|1349.81
#2015-05-08|1360.97
#2015-05-11|1369.17
#2015-05-12|1365.30
#2015-05-13|1381.25
#2015-05-14|1366.74
#2015-05-15|1384.63
#2015-05-18|1387.44
#2015-05-19|1380.01
#2015-05-20|1385.06
#2015-05-21|1389.68
#2015-05-22|1390.62
#2015-05-25|1394.50
#2015-05-26|1376.13
#2015-05-27|1373.05
#2015-05-28|1374.46
#2015-05-29|1375.29
#2015-06-01|1380.59
#2015-06-02|1383.11
#2015-06-03|1372.13
#2015-06-04|1367.71
#2015-06-05|1355.16
#2015-06-08|1357.39
#2015-06-09|1345.92
#2015-06-10|1351.87
#2015-06-11|1354.02
#2015-06-12|1356.43
#2015-06-15|1349.26
#2015-06-16|1347.33
#2015-06-17|1331.25
#2015-06-18|1330.71
#2015-06-19|1349.39
#2015-06-22|1359.00
#2015-06-23|1378.88
#2015-06-24|1372.20
#2015-06-25|1368.50
#2015-06-26|1373.68
#2015-06-29|1352.65
#2015-06-30|1356.67
#2015-07-01|1346.80
#2015-07-02|1355.81
#2015-07-03|1360.55
#2015-07-06|1330.79
#2015-07-07|1347.44
#2015-07-08|1299.94
#2015-07-09|1297.93
#2015-07-10|1275.52
#2015-07-13|1284.52
#2015-07-14|1307.45
#2015-07-15|1307.31
#2015-07-16|1319.73
#2015-07-17|1318.88
#2015-07-20|1315.95
#2015-07-21|1323.57
#2015-07-22|1305.58
#2015-07-23|1308.05
#2015-07-24|1317.96
#2015-07-27|1295.91
#2015-07-28|1273.01
#2015-07-29|1275.69
#2015-07-30|1288.25
#2015-07-31|1301.16
#2015-08-03|1286.33
#2015-08-04|1273.63
#2015-08-05|1278.78
#2015-08-06|1298.91
#2015-08-07|1304.24
#2015-08-10|1307.34
#2015-08-11|1302.91
#2015-08-12|1294.33
#2015-08-13|1292.09
#2015-08-14|1289.63
#2015-08-17|1299.75
#2015-08-18|1304.01
#2015-08-19|1278.66
#2015-08-20|1273.16
#2015-08-21|1248.81
#2015-08-24|1215.24
#2015-08-25|1157.09
#2015-08-26|1202.40
#2015-08-27|1203.40
#2015-08-28|1246.38
#2015-08-31|1226.33
#2015-09-01|1190.44
#2015-09-02|1170.77
#2015-09-03|1167.16
#2015-09-04|1154.37
#2015-09-07|1154.70
#2015-09-08|1136.24
#2015-09-09|1198.80
#2015-09-10|1185.38
#2015-09-11|1177.09
#2015-09-14|1179.37
#2015-09-15|1182.47
#2015-09-16|1191.73
#2015-09-17|1204.15
#2015-09-18|1186.54
#2015-09-21|1174.92
#2015-09-22|1179.04
#2015-09-23|1172.68
#2015-09-24|1157.95
#2015-09-25|1156.52
#2015-09-28|1164.00
#2015-09-29|1121.90
#2015-09-30|1162.19
#2015-10-01|1192.19
#2015-10-02|1201.52
#2015-10-05|1221.44
#2015-10-06|1222.15
#2015-10-07|1242.84
#2015-10-08|1235.61
#2015-10-09|1264.40
#2015-10-12|1271.42
#2015-10-13|1266.66
#2015-10-14|1243.39
#2015-10-15|1258.59
#2015-10-16|1265.82
#2015-10-19|1245.75
#2015-10-20|1243.33
#2015-10-21|1266.80
#2015-10-22|1254.40
#2015-10-23|1271.06
#2015-10-26|1283.02
#2015-10-27|1275.51
#2015-10-28|1286.00
#2015-10-29|1277.77
#2015-10-30|1283.64
#2015-11-02|1269.50
#2015-11-03|1269.14
#2015-11-04|1271.76
#2015-11-05|1278.93
#2015-11-06|1267.06
#2015-11-09|1282.38
#2015-11-10|1270.79
#2015-11-11|1281.24
#2015-11-12|1275.93
#2015-11-13|1270.02
#2015-11-16|1254.73
#2015-11-17|1282.52
#2015-11-18|1277.99
#2015-11-19|1301.84
#2015-11-20|1312.45
#2015-11-23|1309.30
#2015-11-24|1323.71
#2015-11-25|1318.83
#2015-11-26|1318.92
#2015-11-27|1306.08
#2015-11-30|1299.65
#2015-12-01|1328.87
#2015-12-02|1309.92
#2015-12-03|1308.75
#2015-12-04|1292.02
#2015-12-07|1295.03
#2015-12-08|1277.64
#2015-12-09|1273.79
#2015-12-10|1270.23
#2015-12-11|1288.41
#2015-12-14|1278.09
#2015-12-15|1244.20
#2015-12-16|1274.54
#2015-12-17|1283.88
#2015-12-18|1273.32
#2015-12-21|1277.15
#2015-12-22|1282.93
#2015-12-23|1285.47
#2015-12-24|1289.04
#2015-12-25|1284.49
#2015-12-28|1304.61
#2015-12-29|1311.42
#2015-12-30|1306.55
#2015-12-31|1308.83
#2016-01-01|1308.83
#2016-01-04|1286.52
#2016-01-05|1281.60
#2016-01-06|1273.37
#2016-01-07|1233.87
#2016-01-08|1234.01
#2016-01-11|1230.13
#2016-01-12|1195.25
#2016-01-13|1228.47
#2016-01-14|1199.66
#2016-01-15|1199.31
#2016-01-18|1183.24
#2016-01-19|1180.47
#2016-01-20|1148.92
#2016-01-21|1122.60
#2016-01-22|1167.65
#2016-01-25|1183.85
#2016-01-26|1150.09
#2016-01-27|1178.21
#2016-01-28|1169.73
#2016-01-29|1182.22
#2016-02-01|1197.17
#2016-02-02|1169.90
#2016-02-03|1146.41
#2016-02-04|1179.24
#2016-02-05|1160.14
#2016-02-08|1191.49
#2016-02-09|1137.81
#2016-02-10|1117.63
#2016-02-11|1130.35
#2016-02-12|1047.94
#2016-02-15|1111.53
#2016-02-16|1124.90
#2016-02-17|1104.30
#2016-02-18|1147.71
#2016-02-19|1137.35
#2016-02-22|1136.20
#2016-02-23|1140.26
#2016-02-24|1133.29
#2016-02-25|1136.52
#2016-02-26|1123.77
#2016-02-29|1119.33
#2016-03-01|1113.25
#2016-03-02|1158.94
#2016-03-03|1170.67
#2016-03-04|1179.95
#2016-03-07|1183.54
#2016-03-08|1185.33
#2016-03-09|1167.16
#2016-03-10|1180.39
#2016-03-11|1188.47
#2016-03-14|1212.92
#2016-03-15|1205.42
#2016-03-16|1190.86
#2016-03-17|1216.94
#2016-03-18|1214.03
#2016-03-21|1211.05
#2016-03-22|1228.18
#2016-03-23|1211.05
#2016-03-24|1200.16
#2016-03-25|1212.03
#2016-03-28|1218.10
#2016-03-29|1225.69
#2016-03-30|1234.86
#2016-03-31|1229.51
#2016-04-01|1187.47
#2016-04-04|1203.15
#2016-04-05|1175.95
#2016-04-06|1174.32
#2016-04-07|1196.96
#2016-04-08|1201.41
#2016-04-11|1203.91
#2016-04-12|1211.93
#2016-04-13|1235.96
#2016-04-14|1270.24
#2016-04-15|1267.93
#2016-04-18|1240.61
#2016-04-19|1270.33
#2016-04-20|1277.05
#2016-04-21|1300.54
#2016-04-22|1279.68
#2016-04-25|1279.97
#2016-04-26|1266.76
#2016-04-27|1270.57
#2016-04-28|1263.44
#2016-04-29|1275.19
#2016-05-02|1256.26
#2016-05-03|1258.47
#2016-05-04|1242.83
#2016-05-05|1238.11
#2016-05-06|1234.70
#2016-05-09|1208.33
#2016-05-10|1237.11
#2016-05-11|1250.69
#2016-05-12|1256.76
#2016-05-13|1241.02
#2016-05-16|1248.22
#2016-05-17|1260.91
#2016-05-18|1248.61
#2016-05-19|1236.72
#2016-05-20|1241.56
#2016-05-23|1244.35
#2016-05-24|1223.75
#2016-05-25|1239.20
#2016-05-26|1249.81
#2016-05-27|1255.00
#2016-05-30|1249.40
#2016-05-31|1268.18
#2016-06-01|1265.50
#2016-06-02|1244.96
#2016-06-03|1261.83
#2016-06-06|1255.35
#2016-06-07|1270.33
#2016-06-08|1288.23
#2016-06-09|1278.66
#2016-06-10|1264.30
#2016-06-13|1226.92
#2016-06-14|1217.55
#2016-06-15|1222.65
#2016-06-16|1204.36
#2016-06-17|1218.97
#2016-06-20|1250.51
#2016-06-21|1248.69
#2016-06-22|1234.67
#2016-06-23|1237.91
#2016-06-24|1181.20
#2016-06-27|1193.69
#2016-06-28|1180.43
#2016-06-29|1205.70
#2016-06-30|1212.83
#2016-07-01|1223.91
#2016-07-04|1234.03
#2016-07-05|1240.40
#2016-07-06|1214.68
#2016-07-07|1210.47
#2016-07-08|1205.21
#2016-07-11|1232.06
#2016-07-12|1243.53
#2016-07-13|1262.45
#2016-07-14|1260.27
#2016-07-15|1269.69
#2016-07-18|1270.32
#2016-07-19|1270.37
#2016-07-20|1253.85
#2016-07-21|1276.39
#2016-07-22|1256.93
#2016-07-25|1262.52
#2016-07-26|1257.04
#2016-07-27|1305.63
#2016-07-28|1312.69
#2016-07-29|1341.19
#2016-08-01|1336.13
#2016-08-02|1331.09
#2016-08-03|1303.30
#2016-08-04|1342.91
#2016-08-05|1321.19
#2016-08-08|1341.57
#2016-08-09|1367.85
#2016-08-10|1370.12
#2016-08-11|1366.70
#2016-08-12|1383.66
#2016-08-15|1373.91
#2016-08-16|1373.60
#2016-08-17|1393.08
#2016-08-18|1383.22
#2016-08-19|1405.23
#2016-08-22|1414.73
#2016-08-23|1403.66
#2016-08-24|1406.45
#2016-08-25|1400.55
#2016-08-26|1401.37
#2016-08-29|1408.14
#2016-08-30|1401.77
#2016-08-31|1419.05
#2016-09-01|1408.52
#2016-09-02|1391.87
#2016-09-05|1401.56
#2016-09-06|1417.51
#2016-09-07|1424.62
#2016-09-08|1409.78
#2016-09-09|1397.60
#2016-09-12|1375.29
#2016-09-13|1372.21
#2016-09-14|1354.72
#2016-09-15|1355.27
#2016-09-16|1358.55
#2016-09-19|1363.62
#2016-09-20|1373.47
#2016-09-21|1420.76
#2016-09-22|1423.70
#2016-09-23|1417.26
#2016-09-26|1412.05
#2016-09-27|1439.35
#2016-09-28|1428.36
#2016-09-29|1437.25
#2016-09-30|1416.73
#2016-10-03|1423.58
#2016-10-04|1428.56
#2016-10-05|1426.51
#2016-10-06|1426.07
#2016-10-07|1432.88
#2016-10-10|1429.79
#2016-10-11|1435.17
#2016-10-12|1416.62
#2016-10-13|1417.46
#2016-10-14|1409.12
#2016-10-17|1421.54
#2016-10-18|1440.55
#2016-10-19|1450.39
#2016-10-20|1444.95
#2016-10-21|1449.28
#2016-10-24|1459.65
#2016-10-25|1466.71
#2016-10-26|1475.08
#2016-10-27|1460.02
#2016-10-28|1469.34
#2016-10-31|1474.13
#2016-11-01|1474.52
#2016-11-02|1460.90
#2016-11-03|1463.78
#2016-11-04|1457.48
#2016-11-07|1458.72
#2016-11-08|1458.97
#2016-11-09|1380.84
#2016-11-10|1450.39
#2016-11-11|1434.09
#2016-11-14|1436.64
#2016-11-15|1426.65
#2016-11-16|1428.30
#2016-11-17|1429.32
#2016-11-18|1415.56
#2016-11-21|1417.38
#2016-11-22|1424.47
#2016-11-23|1407.94
#2016-11-24|1396.83
#2016-11-25|1408.26
#2016-11-28|1420.91
#2016-11-29|1419.73
#2016-11-30|1411.29
#2016-12-01|1427.92
#2016-12-02|1424.87
#2016-12-05|1417.60
#2016-12-06|1441.02
#2016-12-07|1458.93
#2016-12-08|1487.26
#2016-12-09|1483.74
#2016-12-12|1478.17
#2016-12-13|1486.52
#2016-12-14|1483.89
#2016-12-15|1447.85
#2016-12-16|1454.72
#2016-12-19|1474.44
#2016-12-20|1466.35
#2016-12-21|1463.62
#2016-12-22|1471.30
#2016-12-23|1474.16
#2016-12-26|1469.35
#2016-12-27|1466.49
#2016-12-28|1467.04
#2016-12-29|1463.00
#2016-12-30|1460.28
#2017-01-02|1460.87
#2017-01-03|1450.93
#2017-01-04|1493.71
#2017-01-05|1505.47
#2017-01-06|1493.26
#2017-01-09|1493.12
#2017-01-10|1501.88
#2017-01-11|1505.99
#2017-01-12|1535.54
#2017-01-13|1527.71
#2017-01-16|1528.18
#2017-01-17|1526.01
#2017-01-18|1528.52
#2017-01-19|1517.66
#2017-01-20|1524.58
#2017-01-23|1542.88
#2017-01-24|1539.24
#2017-01-25|1557.49
#2017-01-26|1578.24
#2017-01-27|1570.38
#2017-01-30|1575.96
#2017-01-31|1572.59
#2017-02-01|1583.51
#2017-02-02|1586.65
#2017-02-03|1578.95
#2017-02-06|1577.35
#2017-02-07|1577.55
#2017-02-08|1597.14
#2017-02-09|1573.91
#2017-02-10|1601.81
#2017-02-13|1606.20
#2017-02-14|1595.79
#2017-02-15|1613.95
#2017-02-16|1628.16
#2017-02-17|1629.66
#2017-02-20|1620.94
#2017-02-21|1623.85
#2017-02-22|1631.15
#2017-02-23|1641.65
#2017-02-24|1627.90
#2017-02-27|1610.81
#2017-02-28|1619.15
#2017-03-01|1617.75
#2017-03-02|1622.30
#2017-03-03|1604.81
#2017-03-06|1609.60
#2017-03-07|1608.61
#2017-03-08|1589.18
#2017-03-09|1587.44
#2017-03-10|1595.00
#2017-03-13|1607.03
#2017-03-14|1603.49
#2017-03-15|1586.87
#2017-03-16|1620.39
#2017-03-17|1619.64
#2017-03-20|1623.14
#2017-03-21|1641.87
#2017-03-22|1607.70
#2017-03-23|1609.39
#2017-03-24|1628.46
#2017-03-27|1618.02
#2017-03-28|1652.69
#2017-03-29|1660.15
#2017-03-30|1646.81
#2017-03-31|1627.84
#2017-04-03|1640.27
#2017-04-04|1618.76
#2017-04-05|1615.44
#2017-04-06|1590.32
#2017-04-07|1599.21
#2017-04-10|1604.85
#2017-04-11|1614.62
#2017-04-12|1596.59
#2017-04-13|1590.35
#2017-04-14|1585.01
#2017-04-17|1590.86
#2017-04-18|1594.05
#2017-04-19|1594.48
#2017-04-20|1597.15
#2017-04-21|1617.81
#2017-04-24|1619.28
#2017-04-25|1627.53
#2017-04-26|1643.59
#2017-04-27|1656.87
#2017-04-28|1640.46
#2017-05-01|1649.20
#2017-05-02|1648.16
#2017-05-03|1644.28
#2017-05-04|1639.63
#2017-05-05|1639.12
#2017-05-08|1675.75
#2017-05-09|1649.64
#2017-05-10|1643.78
#2017-05-11|1658.22
#2017-05-12|1656.16
#2017-05-15|1628.64
#2017-05-16|1644.97
#2017-05-17|1659.30
#2017-05-18|1628.13
#2017-05-19|1637.85
#2017-05-22|1654.61
#2017-05-23|1651.13
#2017-05-24|1651.11
#2017-05-25|1651.33
#2017-05-26|1648.97
#2017-05-29|1651.56
#2017-05-30|1660.23
#2017-05-31|1667.58
#2017-06-01|1677.51
#2017-06-02|1702.37
#2017-06-05|1701.96
#2017-06-06|1713.93
#2017-06-07|1713.41
#2017-06-08|1697.39
#2017-06-09|1695.10
#2017-06-12|1703.68
#2017-06-13|1699.91
#2017-06-14|1704.60
#2017-06-15|1669.92
#2017-06-16|1679.23
#2017-06-19|1683.05
#2017-06-20|1697.79
#2017-06-21|1690.76
#2017-06-22|1698.81
#2017-06-23|1703.27
#2017-06-26|1704.08
#2017-06-27|1706.12
#2017-06-28|1716.53
#2017-06-29|1724.41
#2017-06-30|1720.74
#2017-07-03|1720.59
#2017-07-04|1707.30
#2017-07-05|1720.29
#2017-07-06|1711.65
#2017-07-07|1700.53
#2017-07-10|1707.18
#2017-07-11|1725.20
#2017-07-12|1742.52
#2017-07-13|1749.48
#2017-07-14|1777.19
#2017-07-17|1777.00
#2017-07-18|1792.75
#2017-07-19|1798.09
#2017-07-20|1822.79
#2017-07-21|1830.20
#2017-07-24|1832.74
#2017-07-25|1813.92
#2017-07-26|1796.83
#2017-07-27|1805.07
#2017-07-28|1783.41
#2017-07-31|1802.92
#2017-08-01|1819.78
#2017-08-02|1830.77
#2017-08-03|1829.48
#2017-08-04|1813.16
#2017-08-07|1829.97
#2017-08-08|1819.39
#2017-08-09|1788.03
#2017-08-10|1798.72
#2017-08-11|1798.48
#2017-08-14|1792.78
#2017-08-15|1791.97
#2017-08-16|1799.21
#2017-08-17|1813.44
#2017-08-18|1807.45
#2017-08-21|1816.38
#2017-08-22|1815.58
#2017-08-23|1827.07
#2017-08-24|1831.27
#2017-08-25|1843.44
#2017-08-28|1849.62
#2017-08-29|1851.04
#2017-08-30|1843.04
#2017-08-31|1853.35
#2017-09-01|1852.88
#2017-09-04|1839.76
#2017-09-05|1830.58
#2017-09-06|1842.95
#2017-09-07|1859.46
#2017-09-08|1865.79
#2017-09-11|1881.77
#2017-09-12|1876.05
#2017-09-13|1886.40
#2017-09-14|1885.43
#2017-09-15|1887.74
#2017-09-18|1881.30
#2017-09-19|1907.53
#2017-09-20|1893.68
#2017-09-21|1869.55
#2017-09-22|1849.47
#2017-09-25|1854.40
#2017-09-26|1846.00
#2017-09-27|1857.12
#2017-09-28|1877.86
#2017-09-29|1875.74
#2017-10-02|1871.51
#2017-10-03|1879.17
#2017-10-04|1880.04
#2017-10-05|1869.39
#2017-10-06|1871.26
#2017-10-09|1873.35
#2017-10-10|1900.01
#2017-10-11|1883.11
#2017-10-12|1875.50
#2017-10-13|1884.55
#2017-10-16|1885.21
#2017-10-17|1892.79
#2017-10-18|1887.34
#2017-10-19|1904.12
#2017-10-20|1902.85
#2017-10-23|1937.67
#2017-10-24|1944.29
#2017-10-25|1950.29
#2017-10-26|1952.35
#2017-10-27|1972.32
#2017-10-30|1987.47
#2017-10-31|1982.67
#2017-11-01|2007.12
#2017-11-02|2022.62
#2017-11-03|2014.41
#2017-11-06|2012.49
#2017-11-07|2032.20
#2017-11-08|2052.10
#2017-11-09|2049.49
#2017-11-10|2045.65
#2017-11-13|2012.46
#2017-11-14|2013.81
#2017-11-15|1981.87
#2017-11-16|2014.68
#2017-11-17|2022.23
#2017-11-20|2005.80
#2017-11-21|2035.10
#2017-11-22|2047.41
#2017-11-23|2055.64
#2017-11-24|2063.02
#2017-11-27|2056.73
#2017-11-28|2033.45
#2017-11-29|2034.78
#2017-11-30|2023.85
#2017-12-01|2024.94
#2017-12-04|2018.92
#2017-12-05|2003.53
#2017-12-06|1972.96
#2017-12-07|1989.56
#2017-12-08|1999.82
#2017-12-11|2016.51
#2017-12-12|2000.49
#2017-12-13|1977.96
#2017-12-14|1993.58
#2017-12-15|1988.58
#2017-12-18|2033.65
#2017-12-19|2020.35
#2017-12-20|2029.18
#2017-12-21|2019.75
#2017-12-22|2024.10
#2017-12-25|2033.33
#2017-12-26|2026.45
#2017-12-27|2029.88
#2017-12-28|2040.04
#2017-12-29|2037.53
#2018-01-01|2037.53
#2018-01-02|2049.62
#2018-01-03|2046.92
#2018-01-04|2095.43
#2018-01-05|2110.35
#2018-01-08|2124.23
#2018-01-09|2147.02
#2018-01-10|2146.94
#2018-01-11|2136.77
#2018-01-12|2134.55
#2018-01-15|2152.43
#2018-01-16|2159.45
#2018-01-17|2142.27
#2018-01-18|2110.21
#2018-01-19|2127.44
#2018-01-22|2129.82
#2018-01-23|2152.69
#2018-01-24|2164.75
#2018-01-25|2160.53
#2018-01-26|2164.68
#2018-01-29|2187.09
#2018-01-30|2147.46
#2018-01-31|2127.20
#2018-02-01|2143.67
#2018-02-02|2094.56
#2018-02-05|2034.84
#2018-02-06|1953.64
#2018-02-07|1949.98
#2018-02-08|1970.51
#2018-02-09|1928.65
#2018-02-12|1937.02
#2018-02-13|1941.84
#2018-02-14|1952.53
#2018-02-15|1964.32
#2018-02-16|1992.03
#2018-02-19|2036.52
#2018-02-20|2009.21
#2018-02-21|2013.63
#2018-02-22|2000.00
#2018-02-23|2036.80
#2018-02-26|2047.09
#2018-02-27|2054.55
#2018-02-28|2041.86
#2018-03-01|1996.44
#2018-03-02|1985.71
#2018-03-05|1943.72
#2018-03-06|1978.36
#2018-03-07|1958.85
#2018-03-08|1968.44
#2018-03-09|1983.18
#2018-03-12|2027.68
#2018-03-13|2030.47
#2018-03-14|2025.13
#2018-03-15|2025.79
#2018-03-16|2008.41
#2018-03-19|1988.33
#2018-03-20|1970.48
#2018-03-21|1970.87
#2018-03-22|1995.03
#2018-03-23|1908.34
#2018-03-26|1929.44
#2018-03-27|1971.30
#2018-03-28|1954.42
#2018-03-29|1951.25
#2018-03-30|1967.85
#2018-04-02|1966.95
#2018-04-03|1952.65
#2018-04-04|1922.95
#2018-04-05|1932.75
#2018-04-06|1914.46
#2018-04-09|1918.28
#2018-04-10|1943.05
#2018-04-11|1954.90
#2018-04-12|1940.32
#2018-04-13|1957.02
#2018-04-16|1955.46
#2018-04-17|1953.92
#2018-04-18|1982.11
#2018-04-19|2001.12
#2018-04-20|1970.07
#2018-04-23|1955.54
#2018-04-24|1958.18
#2018-04-25|1934.31
#2018-04-26|1934.53
#2018-04-27|1934.08
#2018-04-30|1935.21
#2018-05-01|1927.80
#2018-05-02|1931.23
#2018-05-03|1948.64
#2018-05-04|1944.54
#2018-05-07|1926.19
#2018-05-08|1924.93
#2018-05-09|1926.71
#2018-05-10|1944.66
#2018-05-11|1963.01
#2018-05-14|1964.59
#2018-05-15|1950.16
#2018-05-16|1946.72
#2018-05-17|1961.03
#2018-05-18|1974.42
#2018-05-21|1967.37
#2018-05-22|1965.34
#2018-05-23|1964.99
#2018-05-24|1947.96
#2018-05-25|1945.24
#2018-05-28|1955.35
#2018-05-29|1945.90
#2018-05-30|1904.68
#2018-05-31|1928.57
#2018-06-01|1910.54
#2018-06-04|1947.41
#2018-06-05|1947.02
#2018-06-06|1941.85
#2018-06-07|1967.03
#2018-06-08|1961.62
#2018-06-11|1954.54
#2018-06-12|1940.22
#2018-06-13|1937.69
#2018-06-14|1908.14
#2018-06-15|1884.73
#2018-06-18|1854.71
#2018-06-19|1814.45
#2018-06-20|1813.92
#2018-06-21|1809.14
#2018-06-22|1813.16
#2018-06-25|1805.31
#2018-06-26|1819.95
#2018-06-27|1802.12
#2018-06-28|1806.96
#2018-06-29|1809.94
#2018-07-02|1775.04
#2018-07-03|1772.62
#2018-07-04|1766.51
#2018-07-05|1757.06
#2018-07-06|1784.38
#2018-07-09|1805.73
#2018-07-10|1808.69
#2018-07-11|1787.94
#2018-07-12|1770.97
#2018-07-13|1797.18
#2018-07-16|1793.88
#2018-07-17|1802.33
#2018-07-18|1810.23
#2018-07-19|1810.98
#2018-07-20|1820.73
#2018-07-23|1809.67
#2018-07-24|1814.00
#2018-07-25|1851.45
#2018-07-26|1874.66
#2018-07-27|1897.13
#2018-07-30|1893.15
#2018-07-31|1871.62
#2018-08-01|1896.47
#2018-08-02|1887.88
#2018-08-03|1886.23
#2018-08-06|1862.35
#2018-08-07|1874.38
#2018-08-08|1865.24
#2018-08-09|1880.04
#2018-08-10|1847.88
#2018-08-13|1798.40
#2018-08-14|1822.56
#2018-08-15|1811.33
#2018-08-16|1793.06
#2018-08-17|1801.24
#2018-08-20|1796.44
#2018-08-21|1801.13
#2018-08-22|1816.79
#2018-08-23|1803.29
#2018-08-24|1812.12
#2018-08-27|1844.06
#2018-08-28|1853.82
#2018-08-29|1855.46
#2018-08-30|1855.23
#2018-08-31|1846.05
#2018-09-03|1818.59
#2018-09-04|1804.71
#2018-09-05|1854.59
#2018-09-06|1779.84
#2018-09-07|1753.86
#2018-09-10|1747.51
#2018-09-11|1741.13
#2018-09-12|1721.45
#2018-09-13|1727.45
#2018-09-14|1760.16
#2018-09-17|1759.24
#2018-09-18|1792.49
#2018-09-19|1816.15
#2018-09-20|1806.55
#2018-09-21|1829.43
#2018-09-24|1828.66
#2018-09-25|1847.80
#2018-09-26|1866.12
#2018-09-27|1840.90
#2018-09-28|1856.27
#2018-10-01|1861.74
#2018-10-02|1867.79
#2018-10-03|1842.90
#2018-10-04|1837.68
#2018-10-05|1803.51
#2018-10-08|1809.84
#2018-10-09|1777.23
#2018-10-10|1759.18
#2018-10-11|1692.17
#2018-10-12|1711.94
#2018-10-15|1694.05
#2018-10-16|1700.21
#2018-10-17|1723.77
#2018-10-18|1689.13
#2018-10-19|1680.62
#2018-10-22|1686.28
#2018-10-23|1640.96
#2018-10-24|1619.73
#2018-10-25|1570.81
#2018-10-26|1566.79
#2018-10-29|1570.25
#2018-10-30|1593.07
#2018-10-31|1622.17
#2018-11-01|1626.31
#2018-11-02|1677.46
#2018-11-05|1653.66
#2018-11-06|1654.61
#2018-11-07|1651.39
#2018-11-08|1665.22
#2018-11-09|1662.26
#2018-11-12|1670.44
#2018-11-13|1622.59
#2018-11-14|1643.55
#2018-11-15|1650.59
#2018-11-16|1634.79
#2018-11-19|1660.41
#2018-11-20|1647.19
#2018-11-21|1649.73
#2018-11-22|1648.58
#2018-11-23|1646.24
#2018-11-26|1644.61
#2018-11-27|1653.17
#2018-11-28|1665.06
#2018-11-29|1679.68
#2018-11-30|1685.18
#2018-12-03|1714.19
#2018-12-04|1683.23
#2018-12-05|1657.45
#2018-12-06|1633.03
#2018-12-07|1622.13
#2018-12-10|1580.12
#2018-12-11|1553.90
#2018-12-12|1584.51
#2018-12-13|1593.91
#2018-12-14|1570.61
#2018-12-17|1578.09
#2018-12-18|1561.26
#2018-12-19|1567.84
#2018-12-20|1523.66
#2018-12-21|1513.06
#2018-12-24|1520.11
#2018-12-25|1466.41
#2018-12-26|1487.63
#2018-12-27|1538.91
#2018-12-28|1546.59
#2018-12-31|1554.81
#2019-01-01|1554.81
#2019-01-02|1552.18
#2019-01-03|1565.67
#2019-01-04|1524.49
#2019-01-07|1576.02
#2019-01-08|1582.22
#2019-01-09|1602.57
#2019-01-10|1589.14
#2019-01-11|1599.15
#2019-01-14|1597.58
#2019-01-15|1615.94
#2019-01-16|1604.83
#2019-01-17|1601.08
#2019-01-18|1606.71
#2019-01-21|1622.68
#2019-01-22|1605.99
#2019-01-23|1606.11
#2019-01-24|1615.02
#2019-01-25|1645.40
#2019-01-28|1644.60
#2019-01-29|1638.54
#2019-01-30|1636.66
#2019-01-31|1655.86
#2019-02-01|1643.37
#2019-02-04|1650.08
#2019-02-05|1662.83
#2019-02-06|1660.49
#2019-02-07|1635.64
#2019-02-08|1585.06
#2019-02-11|1575.57
#2019-02-12|1617.09
#2019-02-13|1638.81
#2019-02-14|1643.28
#2019-02-15|1626.93
#2019-02-18|1661.67
#2019-02-19|1667.33
#2019-02-20|1677.56
#2019-02-21|1673.30
#2019-02-22|1669.28
#2019-02-25|1677.25
#2019-02-26|1670.93
#2019-02-27|1673.84
#2019-02-28|1649.38
#2019-03-01|1642.18
#2019-03-04|1658.94
#2019-03-05|1641.95
#2019-03-06|1640.12
#2019-03-07|1618.75
#2019-03-08|1588.96
#2019-03-11|1599.51
#2019-03-12|1623.79
#2019-03-13|1616.51
#2019-03-14|1589.62
#2019-03-15|1610.54
#2019-03-18|1623.27
#2019-03-19|1618.00
#2019-03-20|1617.62
#2019-03-21|1629.53
#2019-03-22|1644.16
#2019-03-25|1597.80
#2019-03-26|1626.74
#2019-03-27|1637.43
#2019-03-28|1606.84
#2019-03-29|1610.62
#2019-04-01|1647.76
#2019-04-02|1657.70
#2019-04-03|1683.64
#2019-04-04|1686.57
#2019-04-05|1704.65
#2019-04-08|1699.94
#2019-04-09|1699.60
#2019-04-10|1698.59
#2019-04-11|1690.76
#2019-04-12|1679.69
#2019-04-15|1706.17
#2019-04-16|1698.27
#2019-04-17|1697.70
#2019-04-18|1679.31
#2019-04-19|1686.72
#2019-04-22|1683.08
#2019-04-23|1679.10
#2019-04-24|1657.76
#2019-04-25|1663.44
#2019-04-26|1653.85
#2019-04-29|1654.79
#2019-04-30|1655.37
#2019-05-01|1657.98
#2019-05-02|1654.60
#2019-05-03|1657.95
#2019-05-06|1660.85
#2019-05-07|1629.33
#2019-05-08|1599.65
#2019-05-09|1568.74
#2019-05-10|1557.65
#2019-05-13|1546.45
#2019-05-14|1550.82
#2019-05-15|1569.24
#2019-05-16|1553.12
#2019-05-17|1560.42
#2019-05-20|1545.91
#2019-05-21|1533.24
#2019-05-22|1536.68
#2019-05-23|1530.60
#2019-05-24|1541.21
#2019-05-27|1537.42
#2019-05-28|1540.88
#2019-05-29|1530.17
#2019-05-30|1535.17
#2019-05-31|1530.31
#2019-06-03|1519.16
#2019-06-04|1539.37
#2019-06-05|1573.26
#2019-06-06|1567.87
#2019-06-07|1576.12
#2019-06-10|1592.81
#2019-06-11|1608.60
#2019-06-12|1606.79
#2019-06-13|1595.44
#2019-06-14|1592.33
#2019-06-17|1576.88
#2019-06-18|1572.35
#2019-06-19|1606.80
#2019-06-20|1619.03
#2019-06-21|1617.72
#2019-06-24|1628.86
#2019-06-25|1631.94
#2019-06-26|1615.16
#2019-06-27|1647.46
#2019-06-28|1645.45
#2019-07-01|1668.64
#2019-07-02|1670.40
#2019-07-03|1655.76
#2019-07-04|1664.75
#2019-07-05|1653.78
#2019-07-08|1628.88
#2019-07-09|1600.77
#2019-07-10|1584.05
#2019-07-11|1599.73
#2019-07-12|1603.92
#2019-07-15|1608.39
#2019-07-16|1602.83
#2019-07-17|1611.94
#2019-07-18|1578.92
#2019-07-19|1618.11
#2019-07-22|1612.71
#2019-07-23|1625.71
#2019-07-24|1636.99
#2019-07-25|1648.49
#2019-07-26|1631.32
#2019-07-29|1621.34
#2019-07-30|1637.39
#2019-07-31|1644.34
#2019-08-01|1631.93
#2019-08-02|1605.78
#2019-08-05|1567.97
#2019-08-06|1551.34
#2019-08-07|1545.60
#2019-08-08|1551.00
#2019-08-09|1567.51
#2019-08-12|1569.83
#2019-08-13|1536.98
#2019-08-14|1577.58
#2019-08-15|1558.48
#2019-08-16|1548.39
#2019-08-19|1559.36
#2019-08-20|1572.26
#2019-08-21|1558.20
#2019-08-22|1554.56
#2019-08-23|1566.78
#2019-08-26|1531.06
#2019-08-27|1545.35
#2019-08-28|1550.28
#2019-08-29|1547.60
#2019-08-30|1578.49
#2019-09-02|1564.64
#2019-09-03|1579.45
#2019-09-04|1564.81
#2019-09-05|1598.69
#2019-09-06|1611.82
#2019-09-09|1617.70
#2019-09-10|1637.55
#2019-09-11|1661.75
#2019-09-12|1679.32
#2019-09-13|1692.43
#2019-09-16|1695.04
#2019-09-17|1669.29
#2019-09-18|1669.88
#2019-09-19|1684.45
#2019-09-20|1691.31
#2019-09-23|1694.67
#2019-09-24|1707.71
#2019-09-25|1680.91
#2019-09-26|1689.99
#2019-09-27|1678.49
#2019-09-30|1665.56
#2019-10-01|1696.46
#2019-10-02|1683.91
#2019-10-03|1658.13
#2019-10-04|1663.42
#2019-10-07|1658.26
#2019-10-08|1675.74
#2019-10-09|1670.92
#2019-10-10|1681.72
#2019-10-11|1699.08
#2019-10-14|1705.13
#2019-10-15|1726.03
#2019-10-16|1732.45
#2019-10-17|1732.45
#2019-10-18|1744.42
#2019-10-21|1745.10
#2019-10-22|1747.67
#2019-10-23|1749.14
#2019-10-24|1752.37
#2019-10-25|1754.17
#2019-10-28|1739.12
#2019-10-29|1767.43
#2019-10-30|1757.16
#2019-10-31|1767.29
#2019-11-01|1762.78
#2019-11-04|1761.65
#2019-11-05|1794.81
#2019-11-06|1803.92
#2019-11-07|1797.81
#2019-11-08|1801.37
#2019-11-11|1803.29
#2019-11-12|1810.60
#2019-11-13|1805.22
#2019-11-14|1774.41
#2019-11-15|1795.63
#2019-11-18|1785.74
#2019-11-19|1768.07
#2019-11-20|1750.54
#2019-11-21|1739.04
#2019-11-22|1745.81
#2019-11-25|1754.91
#2019-11-26|1753.84
#2019-11-27|1750.95
#2019-11-28|1743.88
#2019-11-29|1729.51
#2019-12-02|1752.25
#2019-12-03|1748.75
#2019-12-04|1729.43
#2019-12-05|1737.94
#2019-12-06|1739.50
#2019-12-09|1751.40
#2019-12-10|1748.37
#2019-12-11|1748.04
#2019-12-12|1747.56
#2019-12-13|1788.28
#2019-12-16|1770.52
#2019-12-17|1781.48
#2019-12-18|1768.47
#2019-12-19|1770.96
#2019-12-20|1771.87
#2019-12-23|1764.21
#2019-12-24|1766.68
#2019-12-25|1755.68
#2019-12-26|1768.52
#2019-12-27|1775.51
#2019-12-30|1769.18
#2019-12-31|1771.88
#2020-01-01|1771.88
#2020-01-02|1775.10
#2020-01-03|1776.65
#2020-01-06|1740.78
#2020-01-07|1757.34
#2020-01-08|1712.36
#2020-01-09|1731.67
#2020-01-10|1737.75
#2020-01-13|1735.95
#2020-01-14|1757.95
#2020-01-15|1753.97
#2020-01-16|1750.18
#2020-01-17|1765.40
#2020-01-20|1783.04
#2020-01-21|1762.41
#2020-01-22|1781.78
#2020-01-23|1762.06
#2020-01-24|1763.22
#2020-01-27|1734.64
#2020-01-28|1711.47
#2020-01-29|1730.16
#2020-01-30|1717.41
#2020-01-31|1733.02
#2020-02-03|1716.21
#2020-02-04|1732.40
#2020-02-05|1746.13
#2020-02-06|1789.24
#2020-02-07|1776.24
#2020-02-10|1762.96
#2020-02-11|1771.04
#2020-02-12|1763.23
#2020-02-13|1766.37
#2020-02-14|1765.44
#2020-02-17|1753.24
#2020-02-18|1731.33
#2020-02-19|1710.93
#2020-02-20|1704.31
#2020-02-21|1703.65
#2020-02-24|1707.19
#2020-02-25|1670.26
#2020-02-26|1655.14
#2020-02-27|1621.44
#2020-02-28|1579.74
#2020-03-02|1586.86
#2020-03-03|1580.45
#2020-03-04|1578.68
#2020-03-05|1607.96
#2020-03-06|1578.93
#2020-03-09|1525.72
#2020-03-10|1515.77
#2020-03-11|1472.60
#2020-03-12|1387.88
#2020-03-13|1296.27
#2020-03-16|1264.07
#2020-03-17|1259.36
#2020-03-18|1230.98
#2020-03-19|1192.05
#2020-03-20|1202.08
#2020-03-23|1195.05
#2020-03-24|1261.58
#2020-03-25|1356.86
#2020-03-26|1353.88
#2020-03-27|1437.21
#2020-03-30|1442.40
#2020-03-31|1420.19
#2020-04-01|1376.29
#2020-04-02|1341.49
#2020-04-03|1328.45
#2020-04-06|1379.43
#2020-04-07|1417.65
#2020-04-08|1431.28
#2020-04-09|1434.63
#2020-04-10|1452.89
#2020-04-13|1427.94
#2020-04-14|1468.40
#2020-04-15|1458.22
#2020-04-16|1450.85
#2020-04-17|1491.16
#2020-04-20|1482.60
#2020-04-21|1457.28
#2020-04-22|1442.73
#2020-04-23|1485.54
#2020-04-24|1471.38
#2020-04-27|1511.77
#2020-04-28|1514.45
#2020-04-29|1525.39
#2020-04-30|1547.99
#2020-05-01|1508.31
#2020-05-04|1496.76
#2020-05-05|1501.70
#2020-05-06|1510.85
#2020-05-07|1506.97
#2020-05-08|1533.98
#2020-05-11|1540.19
#2020-05-12|1534.98
#2020-05-13|1543.86
#2020-05-14|1514.66
#2020-05-15|1524.46
#2020-05-18|1520.86
#2020-05-19|1551.52
#2020-05-20|1569.77
#2020-05-21|1573.81
#2020-05-22|1554.40
#2020-05-25|1577.54
#2020-05-26|1637.35
#2020-05-27|1644.16
#2020-05-28|1662.31
#2020-05-29|1637.12
#2020-06-01|1651.68
#2020-06-02|1654.24
#2020-06-03|1674.99
#2020-06-04|1676.33
#2020-06-05|1687.89
#2020-06-08|1715.81
#2020-06-09|1718.33
#2020-06-10|1737.59
#2020-06-11|1711.54
#2020-06-12|1673.48
#2020-06-15|1616.50
#2020-06-16|1711.18
#2020-06-17|1701.46
#2020-06-18|1705.07
#2020-06-19|1703.50
#2020-06-22|1701.13
#2020-06-23|1714.11
#2020-06-24|1695.80
#2020-06-25|1665.97
#2020-06-26|1682.20
#2020-06-29|1654.13
#2020-06-30|1679.16
#2020-07-01|1663.81
#2020-07-02|1655.16
#2020-07-03|1674.21
#2020-07-06|1700.95
#2020-07-07|1687.48
#2020-07-08|1676.68
#2020-07-09|1694.06
#2020-07-10|1670.27
#2020-07-13|1716.54
#2020-07-14|1713.77
#2020-07-15|1746.73
#2020-07-16|1726.19
#2020-07-17|1708.08
#2020-07-20|1719.60
#2020-07-21|1735.49
#2020-07-22|1738.88
#2020-07-23|1742.74
#2020-07-24|1752.07
#2020-07-27|1773.20
#2020-07-28|1771.04
#2020-07-29|1737.54
#2020-07-30|1733.45
#2020-07-31|1677.54
#2020-08-03|1716.12
#2020-08-04|1767.58
#2020-08-05|1800.42
#2020-08-06|1807.67
#2020-08-07|1803.50
#2020-08-10|1805.96
#2020-08-11|1847.74
#2020-08-12|1858.74
#2020-08-13|1868.12
#2020-08-14|1855.31
#2020-08-17|1840.50
#2020-08-18|1843.47
#2020-08-19|1841.05
#2020-08-20|1801.66
#2020-08-21|1826.03
#2020-08-24|1844.89
#2020-08-25|1875.15
#2020-08-26|1887.60
#2020-08-27|1873.96
#2020-08-28|1881.71
#2020-08-31|1874.11
#2020-09-01|1874.31
#2020-09-02|1882.77
#2020-09-03|1915.92
#2020-09-04|1904.86
#2020-09-07|1904.32
#2020-09-08|1920.64
#2020-09-09|1901.73
#2020-09-10|1936.63
#2020-09-11|1938.27
#2020-09-14|1978.35
#2020-09-15|1978.11
#2020-09-16|1962.49
#2020-09-17|1946.23
#2020-09-18|1980.72
#2020-09-21|1959.55
#2020-09-22|1948.42
#2020-09-23|1927.88
#2020-09-24|1893.33
#2020-09-25|1907.58
#2020-09-28|1931.61
#2020-09-29|1947.01
#2020-09-30|1906.58
#2020-10-01|1906.08
#2020-10-02|1888.73
#2020-10-05|1927.56
#2020-10-06|1951.35
#2020-10-07|1954.31
#2020-10-08|1984.42
#2020-10-09|1982.42
#2020-10-12|1984.57
#2020-10-13|1971.08
#2020-10-14|1965.06
#2020-10-15|1964.15
#2020-10-16|1945.22
#2020-10-19|1954.61
#2020-10-20|1946.09
#2020-10-21|1993.20
#2020-10-22|1978.73
#2020-10-23|1987.39
#2020-10-26|1994.74
#2020-10-27|1986.10
#2020-10-28|1981.24
#2020-10-29|1965.31
#2020-10-30|1910.14
#2020-11-02|1938.80
#2020-11-03|1962.39
#2020-11-04|1978.00
#2020-11-05|2005.30
#2020-11-06|2047.15
#2020-11-09|2063.10
#2020-11-10|2071.60
#2020-11-11|2078.13
#2020-11-12|2084.10
#2020-11-13|2076.25
#2020-11-16|2098.98
#2020-11-17|2113.99
#2020-11-18|2131.06
#2020-11-19|2135.51
#2020-11-20|2142.38
#2020-11-23|2142.52
#2020-11-24|2200.14
#2020-11-25|2215.02
#2020-11-26|2236.93
#2020-11-27|2251.17
#2020-11-30|2207.45
#2020-12-01|2249.93
#2020-12-02|2279.59
#2020-12-03|2298.56
#2020-12-04|2312.64
#2020-12-07|2289.07
#2020-12-08|2269.69
#2020-12-09|2313.68
#2020-12-10|2286.38
#2020-12-11|2283.96
#2020-12-14|2281.06
#2020-12-15|2290.57
#2020-12-16|2309.45
#2020-12-17|2310.33
#2020-12-18|2302.49
#2020-12-21|2310.71
#2020-12-22|2261.95
#2020-12-23|2264.41
#2020-12-24|2287.54
#2020-12-25|2308.09
#2020-12-28|2313.87
#2020-12-29|2365.12
#2020-12-30|2365.15
#2020-12-31|2364.69
#2021-01-01|2364.69
#2021-01-04|2372.91
#2021-01-05|2383.63
#2021-01-06|2365.19
#2021-01-07|2439.97
#2021-01-08|2489.51
#2021-01-11|2472.26
#2021-01-12|2483.44
#2021-01-13|2515.36
#2021-01-14|2516.79
#2021-01-15|2474.80
#2021-01-18|2449.14
#2021-01-19|2488.14
#2021-01-20|2525.16
#2021-01-21|2543.95
#2021-01-22|2534.69
#2021-01-25|2578.61
#2021-01-26|2552.56
#2021-01-27|2542.05
#2021-01-28|2510.79
#2021-01-29|2451.46
#2021-02-01|2488.43
#2021-02-02|2517.50
#2021-02-03|2557.59
#2021-02-04|2524.03
#2021-02-05|2534.65
#2021-02-08|2547.80
#2021-02-09|2556.08
#2021-02-10|2552.89
#2021-02-11|2551.46
#2021-02-12|2545.89
#2021-02-15|2576.57
#2021-02-16|2566.57
#2021-02-17|2548.57
#2021-02-18|2518.82
#2021-02-19|2520.58
#2021-02-22|2525.08
#2021-02-23|2515.40
#2021-02-24|2449.35
#2021-02-25|2493.66
#2021-02-26|2381.75
#2021-03-01|2421.55
#2021-03-02|2432.32
#2021-03-03|2440.87
#2021-03-04|2413.63
#2021-03-05|2428.22
#2021-03-08|2406.94
#2021-03-09|2411.81
#2021-03-10|2424.28
#2021-03-11|2467.22
#2021-03-12|2512.85
#2021-03-15|2524.89
#2021-03-16|2505.28
#2021-03-17|2500.47
#2021-03-18|2541.46
#2021-03-19|2538.26
#2021-03-22|2514.48
#2021-03-23|2483.77
#2021-03-24|2443.77
#2021-03-25|2483.34
#2021-03-26|2499.08
#2021-03-29|2509.47
#2021-03-30|2504.33
#2021-03-31|2472.86
#2021-04-01|2484.99
#2021-04-02|2508.25
#2021-04-05|2522.47
#2021-04-06|2507.89
#2021-04-07|2529.03
#2021-04-08|2529.89
#2021-04-09|2529.48
#2021-04-12|2506.40
#2021-04-13|2528.16
#2021-04-14|2541.04
#2021-04-15|2555.06
#2021-04-16|2562.57
#2021-04-19|2597.49
#2021-04-20|2568.47
#2021-04-21|2507.23
#2021-04-22|2559.12
#2021-04-23|2535.99
#2021-04-26|2546.54
#2021-04-27|2517.09
#2021-04-28|2491.27
#2021-04-29|2510.96
#2021-04-30|2484.12
#2021-05-03|2470.79
#2021-05-04|2472.12
#2021-05-05|2473.08
#2021-05-06|2527.17
#2021-05-07|2536.98
#2021-05-10|2558.94
#2021-05-11|2506.21
#2021-05-12|2424.52
#2021-05-13|2407.15
#2021-05-14|2446.26
#2021-05-17|2438.35
#2021-05-18|2476.57
#2021-05-19|2451.74
#2021-05-20|2461.30
#2021-05-21|2462.48
#2021-05-24|2484.43
#2021-05-25|2492.72
#2021-05-26|2475.08
#2021-05-27|2420.13
#2021-05-28|2481.44
#2021-05-31|2448.21
#2021-06-01|2467.71
#2021-06-02|2490.36
#2021-06-03|2485.64
#2021-06-04|2502.56
#2021-06-07|2505.72
#2021-06-08|2477.53
#2021-06-09|2443.68
#2021-06-10|2446.71
#2021-06-11|2458.64
#2021-06-14|2459.30
#2021-06-15|2467.45
#2021-06-16|2469.94
#2021-06-17|2454.15
#2021-06-18|2445.94
#2021-06-21|2368.01
#2021-06-22|2422.91
#2021-06-23|2406.61
#2021-06-24|2407.94
#2021-06-25|2444.08
#2021-06-28|2449.59
#2021-06-29|2435.48
#2021-06-30|2428.78
#2021-07-01|2417.08
#2021-07-02|2429.50
#2021-07-05|2440.65
#2021-07-06|2453.22
#2021-07-07|2407.91
#2021-07-08|2391.67
#2021-07-09|2359.00
#2021-07-12|2416.64
#2021-07-13|2439.06
#2021-07-14|2427.75
#2021-07-15|2401.63
#2021-07-16|2405.12
#2021-07-19|2381.15
#2021-07-20|2337.26
#2021-07-21|2356.73
#2021-07-22|2370.03
#2021-07-23|2363.75
#2021-07-26|2389.13
#2021-07-27|2416.70
#2021-07-28|2396.13
#2021-07-29|2422.83
#2021-07-30|2397.17
#2021-08-02|2468.03
#2021-08-03|2466.71
#2021-08-04|2438.75
#2021-08-05|2436.61
#2021-08-06|2420.99
#2021-08-09|2423.97
#2021-08-10|2416.14
#2021-08-11|2430.07
#2021-08-12|2473.63
#2021-08-13|2469.86
#2021-08-16|2444.69
#2021-08-17|2423.77
#2021-08-18|2436.65
#2021-08-19|2398.04
#2021-08-20|2371.67
#2021-08-23|2379.01
#2021-08-24|2400.92
#2021-08-25|2394.26
#2021-08-26|2380.33
#2021-08-27|2375.02
#2021-08-30|2402.56
#2021-08-31|2427.28
#2021-09-01|2425.86
#2021-09-02|2434.62
#2021-09-03|2494.08
#2021-09-06|2518.52
#2021-09-07|2544.65
#2021-09-08|2562.44
#2021-09-09|2560.87
#2021-09-10|2604.38
#2021-09-13|2629.59
#2021-09-14|2658.09
#2021-09-15|2628.55
#2021-09-16|2621.50
#2021-09-17|2615.36
#2021-09-20|2622.27
#2021-09-21|2597.18
#2021-09-22|2550.81
#2021-09-23|2558.66
#2021-09-24|2572.22
#2021-09-27|2562.36
#2021-09-28|2546.66
#2021-09-29|2502.80
#2021-09-30|2488.68
#2021-10-01|2438.14
#2021-10-04|2415.13
#2021-10-05|2375.63
#2021-10-06|2389.43
#2021-10-07|2375.50
#2021-10-08|2390.88
#2021-10-11|2408.79
#2021-10-12|2414.10
#2021-10-13|2405.56
#2021-10-14|2436.14
#2021-10-15|2475.27
#2021-10-18|2470.59
#2021-10-19|2479.38
#2021-10-20|2470.48
#2021-10-21|2443.10
#2021-10-22|2442.69
#2021-10-25|2443.46
#2021-10-26|2454.88
#2021-10-27|2476.09
#2021-10-28|2490.05
#2021-10-29|2471.80
#2021-11-01|2493.47
#2021-11-02|2472.86
#2021-11-03|2455.30
#2021-11-04|2490.80
#2021-11-05|2459.36
#2021-11-08|2461.02
#2021-11-09|2433.10
#2021-11-10|2394.82
#2021-11-11|2411.75
#2021-11-12|2453.71
#2021-11-15|2453.34
#2021-11-16|2430.01
#2021-11-17|2425.08
#2021-11-18|2423.18
#2021-11-19|2441.94
#2021-11-22|2420.13
#2021-11-23|2407.19
#2021-11-24|2378.50
#2021-11-25|2393.36
#2021-11-26|2361.22
#2021-11-29|2308.62
#2021-11-30|2287.31
#2021-12-01|2323.64
#2021-12-02|2306.35
#2021-12-03|2335.84
#2021-12-06|2339.01
#2021-12-07|2371.93
#2021-12-08|2397.00
#2021-12-09|2388.47
#2021-12-10|2367.27
#2021-12-13|2367.80
#2021-12-14|2352.76
#2021-12-15|2344.62
#2021-12-16|2380.21
#2021-12-17|2356.02
#2021-12-20|2287.57
#2021-12-21|2307.04
#2021-12-22|2293.55
#2021-12-23|2320.17
#2021-12-24|2319.80
#2021-12-27|2299.43
#2021-12-28|2332.94
#2021-12-29|2326.32
#2021-12-30|2311.99
#2021-12-31|2312.22
#2022-01-03|2304.41
#2022-01-04|2334.77
#2022-01-05|2348.51
#2022-01-06|2311.24
#2022-01-07|2335.64
#2022-01-10|2340.68
#2022-01-11|2328.31
#2022-01-12|2410.10
#2022-01-13|2415.27
#2022-01-14|2368.34
#2022-01-17|2351.37
#2022-01-18|2333.10
#2022-01-19|2282.43
#2022-01-20|2324.99
#2022-01-21|2301.87
#2022-01-24|2285.70
#2022-01-25|2226.62
#2022-01-26|2216.01
#2022-01-27|2129.04
#2022-01-28|2215.48
#2022-01-31|2221.36
#2022-02-01|2206.22
#2022-02-02|2265.35
#2022-02-03|2246.11
#2022-02-04|2257.50
#2022-02-07|2226.77
#2022-02-08|2199.50
#2022-02-09|2225.90
#2022-02-10|2253.05
#2022-02-11|2240.62
#2022-02-14|2208.01
#2022-02-15|2173.64
#2022-02-16|2241.08
#2022-02-17|2219.46
#2022-02-18|2196.00
#2022-02-21|2165.09
#2022-02-22|2119.16
#2022-02-23|2121.98
#2022-02-24|2084.99
#2022-02-25|2116.16
#2022-02-28|2145.95
#2022-03-01|2159.47
#2022-03-02|2107.51
#2022-03-03|2126.59
#2022-03-04|2082.56
#2022-03-07|1988.94
#2022-03-08|1940.21
#2022-03-09|1935.80
#2022-03-10|2046.95
#2022-03-11|1992.99
#2022-03-14|1990.48
#2022-03-15|2006.48
#2022-03-16|2022.72
#2022-03-17|2083.09
#2022-03-18|2097.12
#2022-03-21|2095.76
#2022-03-22|2088.87
#2022-03-23|2128.36
#2022-03-24|2126.88
#2022-03-25|2143.95
#2022-03-28|2096.25
#2022-03-29|2130.83
#2022-03-30|2134.07
#2022-03-31|2138.04
#2022-04-01|2104.73
#2022-04-04|2110.79
#2022-04-05|2097.28
#2022-04-06|2049.22
#2022-04-07|2011.87
#2022-04-08|2018.50
#2022-04-11|1997.36
#2022-04-12|1963.31
#2022-04-13|1988.38
#2022-04-14|2009.65
#2022-04-15|1987.33
#2022-04-18|1949.63
#2022-04-19|1955.32
#2022-04-20|1979.77
#2022-04-21|1990.16
#2022-04-22|1963.10
#2022-04-25|1940.09
#2022-04-26|1939.20
#2022-04-27|1890.17
#2022-04-28|1926.21
#2022-04-29|1958.07
#2022-05-02|1944.89
#2022-05-03|1947.15
#2022-05-04|1950.30
#2022-05-05|1947.43
#2022-05-06|1970.02
#2022-05-09|1938.25
#2022-05-10|1937.42
#2022-05-11|1937.34
#2022-05-12|1930.48
#2022-05-13|1946.35
#2022-05-16|1938.16
#2022-05-17|1952.12
#2022-05-18|1983.85
#2022-05-19|1966.62
#2022-05-20|1986.65
#2022-05-23|1991.89
#2022-05-24|1976.92
#2022-05-25|1971.58
#2022-05-26|1967.50
#2022-05-27|1996.54
#2022-05-30|2036.58
#2022-05-31|2035.24
#2022-06-01|2046.86
#2022-06-02|2031.18
#2022-06-03|2037.54
#2022-06-06|2031.82
#2022-06-07|2009.90
#2022-06-08|2020.06
#2022-06-09|2007.88
#2022-06-10|1987.55
#2022-06-13|1924.45
#2022-06-14|1907.15
#2022-06-15|1900.06
#2022-06-16|1928.54
#2022-06-17|1847.61
#2022-06-20|1791.89
#2022-06-21|1807.33
#2022-06-22|1782.48
#2022-06-23|1758.88
#2022-06-24|1779.47
#2022-06-27|1822.38
#2022-06-28|1828.21
#2022-06-29|1791.05
#2022-06-30|1770.55
#2022-07-01|1768.02
#2022-07-04|1771.43
#2022-07-05|1781.76
#2022-07-06|1754.39
#2022-07-07|1783.15
#2022-07-08|1790.70
#2022-07-11|1777.73
#2022-07-12|1737.03
#2022-07-13|1743.18
#2022-07-14|1732.49
#2022-07-15|1722.82
#2022-07-18|1736.66
#2022-07-19|1763.89
#2022-07-20|1812.62
#2022-07-21|1826.68
#2022-07-22|1840.90
#2022-07-25|1812.76
#2022-07-26|1821.16
#2022-07-27|1817.75
#2022-07-28|1878.91
#2022-07-29|1886.08
#2022-08-01|1943.78
#2022-08-02|1913.28
#2022-08-03|1886.55
#2022-08-04|1891.56
#2022-08-05|1882.97
#2022-08-08|1900.78
#2022-08-09|1901.96
#2022-08-10|1927.61
#2022-08-11|1931.66
#2022-08-12|1948.49
#2022-08-15|1972.78
#2022-08-16|1947.49
#2022-08-17|1943.45
#2022-08-18|1919.00
#2022-08-19|1891.75
#2022-08-22|1878.29
#2022-08-23|1875.36
#2022-08-24|1874.42
#2022-08-25|1881.48
#2022-08-26|1883.82
#2022-08-29|1828.09
#2022-08-30|1841.00
#2022-08-31|1843.45
#2022-09-01|1795.58
#2022-09-02|1788.99
#2022-09-05|1787.50
#2022-09-06|1770.96
#2022-09-07|1740.96
#2022-09-08|1789.06
#2022-09-09|1810.38
#2022-09-12|1818.76
#2022-09-13|1810.09
#2022-09-14|1781.69
#2022-09-15|1773.74
#2022-09-16|1746.54
#2022-09-19|1736.22
#2022-09-20|1739.59
#2022-09-21|1717.37
#2022-09-22|1727.91
#2022-09-23|1703.30
#2022-09-26|1613.82
#2022-09-27|1618.27
#2022-09-28|1593.52
#2022-09-29|1614.00
#2022-09-30|1592.52
#2022-10-03|1618.93
#2022-10-04|1661.99
#2022-10-05|1678.41
#2022-10-06|1694.45
#2022-10-07|1674.40
#2022-10-10|1665.91
#2022-10-11|1632.09
#2022-10-12|1610.33
#2022-10-13|1591.97
#2022-10-14|1617.33
#2022-10-17|1596.94
#2022-10-18|1626.81
#2022-10-19|1625.16
#2022-10-20|1599.10
#2022-10-21|1579.64
#2022-10-24|1609.17
#2022-10-25|1618.61
#2022-10-26|1646.58
#2022-10-27|1657.10
#2022-10-28|1632.70
#2022-10-31|1642.99
#2022-11-01|1672.20
#2022-11-02|1667.31
#2022-11-03|1656.62
#2022-11-04|1662.62
#2022-11-07|1690.52
#2022-11-08|1725.41
#2022-11-09|1745.99
#2022-11-10|1757.18
#2022-11-11|1857.86
#2022-11-14|1844.48
#2022-11-15|1868.85
#2022-11-16|1866.37
#2022-11-17|1838.60
#2022-11-18|1843.52
#2022-11-21|1823.66
#2022-11-22|1835.66
#2022-11-23|1863.11
#2022-11-24|1913.83
#2022-11-25|1907.80
#2022-11-28|1890.54
#2022-11-29|1889.58
#2022-11-30|1888.92
#2022-12-01|1941.51
#2022-12-02|1906.54
#2022-12-05|1895.39
#2022-12-06|1877.40
#2022-12-07|1866.84
#2022-12-08|1860.80
#2022-12-09|1861.33
#2022-12-12|1846.46
#2022-12-13|1872.63
#2022-12-14|1919.02
#2022-12-15|1880.99
#2022-12-16|1862.18
#2022-12-19|1843.70
#2022-12-20|1877.51
#2022-12-21|1852.03
#2022-12-22|1863.01
#2022-12-23|1830.90
#2022-12-26|1849.12
#2022-12-27|1840.35
#2022-12-28|1823.71
#2022-12-29|1817.49
#2022-12-30|1827.30
#2023-01-02|1827.51
#2023-01-03|1837.04
#2023-01-04|1800.97
#2023-01-05|1781.94
#2023-01-06|1811.29
#2023-01-09|1839.84
#2023-01-10|1860.11
#2023-01-11|1870.39
#2023-01-12|1904.77
#2023-01-13|1922.66
#2023-01-16|1890.92
#2023-01-17|1908.24
#2023-01-18|1927.89
#2023-01-19|1914.05
#2023-01-20|1904.83
#2023-01-23|1919.21
#2023-01-24|1943.56
#2023-01-25|1967.66
#2023-01-26|1978.98
#2023-01-27|2006.01
#2023-01-30|2024.14
#2023-01-31|2025.59
#2023-02-01|2038.73
#2023-02-02|2028.76
#2023-02-03|1993.22
#2023-02-06|1973.79
#2023-02-07|2009.66
#2023-02-08|2003.18
#2023-02-09|2028.65
#2023-02-10|2021.71
#2023-02-13|1988.33
#2023-02-14|2001.94
#2023-02-15|1982.82
#2023-02-16|2018.64
#2023-02-17|1996.52
#2023-02-20|2005.53
#2023-02-21|2015.34
#2023-02-22|1978.40
#2023-02-23|1979.41
#2023-02-24|1970.28
#2023-02-27|1977.42
#2023-02-28|1973.74
#2023-03-01|1982.35
#2023-03-02|1978.09
#2023-03-03|2028.87
#2023-03-06|2066.00
#2023-03-07|2062.46
#2023-03-08|2044.53
#2023-03-09|2060.17
#2023-03-10|2063.57
#2023-03-13|2071.23
#2023-03-14|2004.79
#2023-03-15|2057.66
#2023-03-16|2032.45
#2023-03-17|2038.78
#2023-03-20|2017.47
#2023-03-21|2014.61
#2023-03-22|2055.09
#2023-03-23|2087.16
#2023-03-24|2086.04
#2023-03-27|2084.83
#2023-03-28|2093.00
#2023-03-29|2109.05
#2023-03-30|2115.17
#2023-03-31|2143.63
#2023-04-03|2149.66
#2023-04-04|2150.46
#2023-04-05|2136.45
#2023-04-06|2086.05
#2023-04-07|2110.62
#2023-04-10|2123.45
#2023-04-11|2156.92
#2023-04-12|2144.84
#2023-04-13|2165.89
#2023-04-14|2169.82
#2023-04-17|2161.07
#2023-04-18|2176.87
#2023-04-19|2145.15
#2023-04-20|2143.21
#2023-04-21|2128.70
#2023-04-24|2120.11
#2023-04-25|2117.13
#2023-04-26|2098.15
#2023-04-27|2116.91
#2023-04-28|2086.72
#2023-05-01|2100.59
#2023-05-02|2109.59
#2023-05-03|2106.33
#2023-05-04|2130.35
#2023-05-05|2119.45
#2023-05-08|2109.85
#2023-05-09|2110.83
#2023-05-10|2110.35
#2023-05-11|2095.78
#2023-05-12|2076.20
#2023-05-15|2070.90
#2023-05-16|2076.16
#2023-05-17|2069.77
#2023-05-18|2085.01
#2023-05-19|2101.36
#2023-05-22|2112.87
#2023-05-23|2119.91
#2023-05-24|2104.10
#2023-05-25|2098.00
#2023-05-26|2082.44
#2023-05-29|2098.98
#2023-05-30|2096.38
#2023-05-31|2064.50
#2023-06-01|2077.24
#2023-06-02|2111.54
#2023-06-05|2153.35
#2023-06-06|2167.01
#2023-06-07|2169.51
#2023-06-08|2162.53
#2023-06-09|2189.80
#2023-06-12|2202.24
#2023-06-13|2237.43
#2023-06-14|2243.80
#2023-06-15|2237.30
#2023-06-16|2249.30
#2023-06-19|2235.69
#2023-06-20|2233.09
#2023-06-21|2206.18
#2023-06-22|2184.28
#2023-06-23|2144.95
#2023-06-26|2172.66
#2023-06-27|2166.59
#2023-06-28|2175.27
#2023-06-29|2168.32
#2023-06-30|2176.30
#2023-07-03|2253.14
#2023-07-04|2227.45
#2023-07-05|2236.63
#2023-07-06|2203.11
#2023-07-07|2204.21
#2023-07-10|2208.66
#2023-07-11|2225.32
#2023-07-12|2226.37
#2023-07-13|2268.93
#2023-07-14|2275.69
#2023-07-17|2268.16
#2023-07-18|2309.25
#2023-07-19|2311.49
#2023-07-20|2280.60
#2023-07-21|2258.99
#2023-07-24|2298.18
#2023-07-25|2329.53
#2023-07-26|2325.20
#2023-07-27|2245.71
#2023-07-28|2270.91
#2023-07-31|2306.87
#2023-08-01|2292.81
#2023-08-02|2235.20
#2023-08-03|2237.57
#2023-08-04|2225.67
#2023-08-07|2208.72
#2023-08-08|2189.06
#2023-08-09|2202.73
#2023-08-10|2218.83
#2023-08-11|2200.22
#2023-08-14|2161.04
#2023-08-15|2164.10
#2023-08-16|2113.11
#2023-08-17|2123.72
#2023-08-18|2113.00
#2023-08-21|2114.96
#2023-08-22|2148.48
#2023-08-23|2148.68
#2023-08-24|2155.80
#2023-08-25|2129.06
#2023-08-28|2157.29
#2023-08-29|2158.29
#2023-08-30|2181.78
#2023-08-31|2204.05
#2023-09-01|2193.39
#2023-09-04|2205.48
#2023-09-05|2198.18
#2023-09-06|2190.15
#2023-09-07|2173.14
#2023-09-08|2146.17
#2023-09-11|2145.52
#2023-09-12|2149.31
#2023-09-13|2120.74
#2023-09-14|2160.90
#2023-09-15|2172.80
#2023-09-18|2174.62
#2023-09-19|2160.67
#2023-09-20|2148.91
#2023-09-21|2130.06
#2023-09-22|2111.91
#2023-09-25|2088.41
#2023-09-26|2073.37
#2023-09-27|2066.70
#2023-09-28|2052.17
#2023-09-29|2047.09
#2023-10-02|2035.15
#2023-10-03|2013.68
#2023-10-04|1956.87
#2023-10-05|1994.98
#2023-10-06|1986.97
#2023-10-09|1995.54
#2023-10-10|2014.48
#2023-10-11|2036.25
#2023-10-12|2076.12
#2023-10-13|2049.31
#2023-10-16|2022.38
#2023-10-17|2032.84
#2023-10-18|2026.89
#2023-10-19|1994.77
#2023-10-20|1965.40
#2023-10-23|1945.77
#2023-10-24|1964.83
#2023-10-25|1945.22
#2023-10-26|1886.06
#2023-10-27|1937.75
#2023-10-30|1962.64
#2023-10-31|1931.40
#2023-11-01|1972.93
#2023-11-02|2030.41
#2023-11-03|2056.23
#2023-11-06|2152.30
#2023-11-07|2115.00
#2023-11-08|2059.32
#2023-11-09|2064.27
#2023-11-10|2059.16
#2023-11-13|2048.02
#2023-11-14|2071.47
#2023-11-15|2122.66
#2023-11-16|2129.85
#2023-11-17|2160.64
#2023-11-20|2167.41
#2023-11-21|2176.74
#2023-11-22|2157.73
#2023-11-23|2165.27
#2023-11-24|2172.07
#2023-11-27|2170.71
#2023-11-28|2185.14
#2023-11-29|2196.41
#2023-11-30|2205.60
#2023-12-01|2187.59
#2023-12-04|2169.00
#2023-12-05|2135.19
#2023-12-06|2168.26
#2023-12-07|2170.29
#2023-12-08|2144.44
#2023-12-11|2127.53
#2023-12-12|2134.31
#2023-12-13|2130.16
#2023-12-14|2192.73
#2023-12-15|2252.65
#2023-12-18|2242.56
#2023-12-19|2238.09
#2023-12-20|2289.74
#2023-12-21|2286.43
#2023-12-22|2298.90
#2023-12-25|2288.49
#2023-12-26|2282.32
#2023-12-27|2316.82
#2023-12-28|2357.92
#2023-12-29|2358.34
#2024-01-01|2358.34
#2024-01-02|2337.47
#2024-01-03|2302.17
#2024-01-04|2281.66
#2024-01-05|2283.29
#2024-01-08|2279.88
#2024-01-09|2268.00
#2024-01-10|2250.10
#2024-01-11|2268.14
#2024-01-12|2283.27
#2024-01-15|2302.64
#2024-01-16|2261.80
#2024-01-17|2193.07
#2024-01-18|2185.12
#2024-01-19|2198.16
#2024-01-22|2210.48
#2024-01-23|2199.00
#2024-01-24|2212.32
#2024-01-25|2212.90
#2024-01-26|2193.27
#2024-01-29|2203.62
#2024-01-30|2221.46
#2024-01-31|2254.11
#2024-02-01|2248.03
#2024-02-02|2259.86
#2024-02-05|2249.42
#2024-02-06|2235.34
#2024-02-07|2249.17
#2024-02-08|2246.63
#2024-02-09|2237.49
#2024-02-12|2235.91
#2024-02-13|2261.82
#2024-02-14|2240.32
#2024-02-15|2288.34
#2024-02-16|2319.99
#2024-02-19|2323.19
#2024-02-20|2321.31
#2024-02-21|2316.33
#2024-02-22|2339.69
#2024-02-23|2330.46
#2024-02-26|2343.96
#2024-02-27|2342.31
#2024-02-28|2331.97
#2024-02-29|2342.47
#2024-03-01|2373.23
#2024-03-04|2385.19
#2024-03-05|2375.69
#2024-03-06|2386.60
#2024-03-07|2381.77
#2024-03-08|2419.77
#2024-03-11|2380.12
#2024-03-12|2394.28
#2024-03-13|2400.05
#2024-03-14|2395.21
#2024-03-15|2375.14
#2024-03-18|2422.43
#2024-03-19|2418.76
#2024-03-20|2405.38
#2024-03-21|2449.08
#2024-03-22|2454.17
#2024-03-25|2421.76
#2024-03-26|2431.98
#2024-03-27|2438.55
#2024-03-28|2402.19
#2024-03-29|2402.83
#2024-04-01|2346.81
#2024-04-02|2347.66
#2024-04-03|2336.14
#2024-04-04|2361.72
#2024-04-05|2335.28
#2024-04-08|2337.38
#2024-04-09|2380.36
#2024-04-10|2376.17
#2024-04-11|2368.72
#2024-04-12|2367.22
#2024-04-15|2341.93
#2024-04-16|2280.26
#2024-04-17|2276.46
#2024-04-18|2303.53
#2024-04-19|2242.07
#2024-04-22|2253.57
#2024-04-23|2258.01
#2024-04-24|2299.52
#2024-04-25|2256.73
#2024-04-26|2205.26
#2024-04-29|2222.10
#2024-04-30|2252.16
#2024-05-01|2229.68
#2024-05-02|2253.47
#2024-05-03|2269.32
#2024-05-06|2256.01
#2024-05-07|2245.01
#2024-05-08|2210.79
#2024-05-09|2230.62
#2024-05-10|2222.82
#2024-05-13|2226.95
#2024-05-14|2216.10
#2024-05-15|2221.30
#2024-05-16|2231.76
#2024-05-17|2213.09
#2024-05-20|2249.82
#2024-05-21|2227.97
#2024-05-22|2192.65
#2024-05-23|2204.86
#2024-05-24|2189.31
#2024-05-27|2207.53
#2024-05-28|2214.30
#2024-05-29|2173.99
#2024-05-30|2155.59
#2024-05-31|2188.56
#2024-06-03|2218.92
#2024-06-04|2229.62
#2024-06-05|2198.93
#2024-06-06|2219.58
#2024-06-07|2233.06
#2024-06-10|2249.31
#2024-06-11|2244.00
#2024-06-12|2256.76
#2024-06-13|2232.84
#2024-06-14|2227.18
#2024-06-17|2176.45
#2024-06-18|2199.08
#2024-06-19|2209.25
#2024-06-20|2208.78
#2024-06-21|2181.91
#2024-06-24|2173.23
#2024-06-25|2191.92
#2024-06-26|2194.87
#2024-06-27|2193.66
#2024-06-28|2201.28
#2024-07-01|2195.21
#2024-07-02|2194.38
#2024-07-03|2223.12
#2024-07-04|2239.98
#2024-07-05|2226.22
#2024-07-08|2234.24
#2024-07-09|2262.40
#2024-07-10|2267.96
#2024-07-11|2320.07
#2024-07-12|2311.40
#2024-07-15|2305.71
#2024-07-16|2295.04
#2024-07-17|2347.30
#2024-07-18|2316.22
#2024-07-19|2309.69
#2024-07-22|2272.47
#2024-07-23|2282.41
#2024-07-24|2272.65
#2024-07-25|2215.82
#2024-07-26|2226.69
#2024-07-29|2319.49
#2024-07-30|2295.33
#2024-07-31|2371.27
#2024-08-01|2314.99
#2024-08-02|2199.94
#2024-08-05|1977.75
#2024-08-06|2179.25
#2024-08-07|2151.87
#2024-08-08|2132.85
#2024-08-09|2166.11
#2024-08-12|2150.78
#2024-08-13|2223.09
#2024-08-14|2234.25
#2024-08-15|2196.42
#2024-08-16|2286.06
#2024-08-19|2266.54
#2024-08-20|2304.22
#2024-08-21|2281.62
#2024-08-22|2301.83
#2024-08-23|2331.57
#2024-08-26|2346.67
#2024-08-27|2349.83
#2024-08-28|2334.13
#2024-08-29|2328.88
#2024-08-30|2339.35
#2024-09-02|2332.54
#2024-09-03|2354.70
#2024-09-04|2260.61
#2024-09-05|2254.94
#2024-09-06|2250.11
#2024-09-09|2216.20
#2024-09-10|2204.98
#2024-09-11|2201.36
#2024-09-12|2261.90
#2024-09-13|2275.82
#2024-09-16|2278.58
#2024-09-17|2253.23
#2024-09-18|2249.29
#2024-09-19|2283.28
#2024-09-20|2298.94
#2024-09-23|2317.35
#2024-09-24|2340.78
#2024-09-25|2341.56
#2024-09-26|2397.18
#2024-09-27|2495.01
#2024-09-30|2398.96
#2024-10-01|2425.26
#2024-10-02|2343.24
#2024-10-03|2355.90
#2024-10-04|2327.56
#2024-10-07|2369.11
#2024-10-08|2342.22
#2024-10-09|2339.89
#2024-10-10|2350.98
#2024-10-11|2324.99
#2024-10-14|2311.40
#2024-10-15|2310.83
#2024-10-16|2273.38
#2024-10-17|2248.44
#2024-10-18|2253.87
#2024-10-21|2235.12
#2024-10-22|2197.00
#2024-10-23|2164.05
#2024-10-24|2172.66
#2024-10-25|2158.02
#2024-10-28|2144.66
#2024-10-29|2152.44
#2024-10-30|2165.69
#2024-10-31|2195.35
#2024-11-01|2135.00
#2024-11-04|2156.54
#2024-11-05|2191.83
#2024-11-06|2181.24
#2024-11-07|2216.52
#2024-11-08|2217.20
#2024-11-11|2173.46
#2024-11-12|2156.02
#2024-11-13|2114.93
#2024-11-14|2079.58
#2024-11-15|2085.10
#2024-11-18|2078.08
#2024-11-19|2102.37
#2024-11-20|2079.62
#2024-11-21|2087.18
#2024-11-22|2104.16
#2024-11-25|2140.98
#2024-11-26|2130.27
#2024-11-27|2123.08
#2024-11-28|2123.78
#2024-11-29|2124.70
#2024-12-02|2132.69
#2024-12-03|2168.79
#2024-12-04|2134.35
#2024-12-05|2123.02
#2024-12-06|2118.71
#2024-12-09|2098.35
#2024-12-10|2101.22
#2024-12-11|2092.56
#2024-12-12|2105.69
#2024-12-13|2056.51
#2024-12-16|2046.11
#2024-12-17|2040.63
#2024-12-18|2031.76
#2024-12-19|1971.57
#2024-12-20|1971.59
#2024-12-23|1984.65
#2024-12-24|1984.79
#2024-12-25|1987.41
#2024-12-26|1989.19
#2024-12-27|2019.00
#2024-12-30|2017.01
#2024-12-31|2017.01
#2025-01-01|2017.01
#2025-01-02|2014.55
#2025-01-03|2022.65
#2025-01-06|2008.64
#2025-01-07|2020.50
#2025-01-08|2010.20
#2025-01-09|2006.29
#2025-01-10|1998.97
#2025-01-13|1994.75
#2025-01-14|1972.11
#2025-01-15|1988.23
#2025-01-16|2008.58
#2025-01-17|1988.71
#2025-01-20|2021.58
#2025-01-21|2026.34
#2025-01-22|2031.83
#2025-01-23|2025.32
#2025-01-24|2034.10
#2025-01-27|2053.07
#2025-01-28|2015.40
#2025-01-29|2007.70
#2025-01-30|2014.49
#2025-01-31|2000.20
#2025-02-03|1926.41
#2025-02-04|1939.15
#2025-02-05|1978.19
#2025-02-06|2008.78
#2025-02-07|2008.82
#2025-02-10|2019.85
#2025-02-11|2007.26
#2025-02-12|1954.66
#2025-02-13|2015.62
#2025-02-14|2001.15
#2025-02-17|1999.55
#2025-02-18|1990.92
#2025-02-19|2007.88
#2025-02-20|2017.12
#2025-02-21|2034.42
#2025-02-24|2041.11
#2025-02-25|2028.48
#2025-02-26|2020.48
#2025-02-27|2024.56
#2025-02-28|1969.68
#2025-03-03|1990.31
#2025-03-04|1984.89
#2025-03-05|1996.12
#2025-03-06|2039.28
#2025-03-07|2028.10
#2025-03-10|2032.51
#2025-03-11|1998.99
#2025-03-12|2004.24
#2025-03-13|2013.10
#2025-03-14|2009.18
#2025-03-17|2023.25
#2025-03-18|2022.34
#2025-03-19|2030.01
#2025-03-20|2042.79
#2025-03-21|2023.74
#2025-03-24|1995.43
#2025-03-25|2012.60
#2025-03-26|2009.58
#2025-03-27|2008.27
#2025-03-28|1989.36
#2025-03-31|1923.62
#2025-04-01|1932.06
#2025-04-02|1915.86
#2025-04-03|1859.67
#2025-04-04|1838.66
#2025-04-07|1664.99
#2025-04-08|1769.31
#2025-04-09|1712.96
#2025-04-10|1871.69
#2025-04-11|1827.03
#2025-04-14|1865.93
#2025-04-15|1872.43
#2025-04-16|1843.65
#2025-04-17|1863.09
#2025-04-18|1863.84
#2025-04-21|1855.25
#2025-04-22|1852.13
#2025-04-23|1864.57
#2025-04-24|1895.40
#2025-04-25|1911.62
#2025-04-28|1948.73
#2025-04-29|1955.47
#2025-04-30|1962.64
#2025-05-01|1946.54
#2025-05-02|1991.21
#2025-05-05|1993.78
#2025-05-06|2005.65
#2025-05-07|1975.36
#2025-05-08|1960.94
#2025-05-09|1982.58
#2025-05-12|1969.32
#2025-05-13|2015.96
#2025-05-14|2008.35
#2025-05-15|2015.25
#2025-05-16|2014.17
#2025-05-19|2007.01
#2025-05-20|2002.86
#2025-05-21|2012.17
#2025-05-22|2002.16
#2025-05-23|2022.01
#2025-05-26|2035.12
#2025-05-27|2025.79
#2025-05-28|2028.77
#2025-05-29|2060.63
#2025-05-30|2064.84
#2025-06-02|2063.93
#2025-06-03|2051.22
#2025-06-04|2066.39
#2025-06-05|2053.86
#2025-06-06|2038.07
#2025-06-09|2038.51
#2025-06-10|2047.79
#2025-06-11|2075.02
#2025-06-12|2070.59
#2025-06-13|2023.89
#2025-06-16|2026.91
#2025-06-17|2033.18
#2025-06-18|2048.95
#2025-06-19|2013.63
#2025-06-20|2017.66
#2025-06-23|1985.91
#2025-06-24|2035.08
#2025-06-25|2041.64
#2025-06-26|2087.54
#2025-06-27|2107.03
#2025-06-30|2126.57
#2025-07-01|2129.74
#2025-07-02|2132.27
#2025-07-03|2145.45
#2025-07-04|2151.33
#2025-07-07|2109.55
#2025-07-08|2102.81
#2025-07-09|2114.45
#2025-07-10|2108.76
#2025-07-11|2116.20
#2025-07-14|2110.36
#2025-07-15|2091.00
#2025-07-16|2084.80
#2025-07-17|2093.82
#2025-07-18|2101.64
#2025-07-21|2120.62
#2025-07-22|2140.77
#2025-07-23|2195.32
#2025-07-24|2227.18
#2025-07-25|2152.45
#2025-07-28|2147.14
#2025-07-29|2115.73
#2025-07-30|2124.81
#2025-07-31|2104.15
#2025-08-01|2123.87
#2025-08-04|2125.28
#2025-08-05|2135.93
#2025-08-06|2151.75
#2025-08-07|2163.28
#2025-08-08|2158.15
#2025-08-11|2163.13
#2025-08-12|2172.18
#2025-08-13|2205.63
#2025-08-14|2198.11
#2025-08-15|2227.07
#2025-08-18|2218.32
#2025-08-19|2219.32
#2025-08-20|2220.35
#2025-08-21|2225.77
#2025-08-22|2227.50
#2025-08-25|2245.84
#2025-08-26|2237.44
#2025-08-27|2231.92
#2025-08-28|2243.49
#2025-08-29|2234.74
#2025-09-01|2218.76
#2025-09-02|2211.43
#2025-09-03|2197.11
#2025-09-04|2184.58
#2025-09-05|2230.18
#2025-09-08|2239.69
#2025-09-09|2243.35
#2025-09-10|2232.70
#2025-09-11|2242.36
#2025-09-12|2249.98
#2025-09-15|2256.10
#2025-09-16|2287.11
#2025-09-17|2276.49
#2025-09-18|2275.90
#2025-09-19|2267.99
#2025-09-22|2300.08
#2025-09-23|2301.86
#2025-09-24|2269.60
#2025-09-25|2270.64
#2025-09-26|2271.59
#2025-09-29|2281.04
#2025-09-30|2295.75
#2025-10-01|2290.00
#2025-10-02|2298.03
#2025-10-03|2334.55
#2025-10-06|2348.57
#2025-10-07|2347.56
#2025-10-08|2307.46
#2025-10-09|2322.27
#2025-10-10|2261.09
#2025-10-13|2263.59
#2025-10-14|2247.57
#2025-10-15|2280.59
#2025-10-16|2303.41
#2025-10-17|2300.45
#2025-10-20|2317.43
#2025-10-21|2312.16
#2025-10-22|2333.42
#2025-10-23|2315.92
#2025-10-24|2352.60
#2025-10-27|2356.31
#2025-10-28|2320.73
#2025-10-29|2311.67
#2025-10-30|2271.68
#2025-10-31|2276.98
#2025-11-03|2284.77
#2025-11-04|2289.64
#2025-11-05|2239.66
#2025-11-06|2262.18
#2025-11-07|2258.98
#2025-11-10|2277.42
#2025-11-11|2272.57
#2025-11-12|2291.18
#2025-11-13|2317.69
#2025-11-14|2313.47
#2025-11-17|2286.49
#2025-11-18|2212.29
#2025-11-19|2185.28
#2025-11-20|2201.33
#2025-11-21|2211.66
#2025-11-24|2203.53
#2025-11-25|2207.38
#2025-11-26|2263.09
#2025-11-27|2288.27
#2025-11-28|2315.68
#2025-12-01|2309.88
#2025-12-02|2307.05
#2025-12-03|2304.89
#2025-12-04|2342.47
#2025-12-05|2319.00
#2025-12-08|2347.96
#2025-12-09|2339.31
#2025-12-10|2353.98
#2025-12-11|2322.93
#2025-12-12|2372.24
#2025-12-15|2400.58
#2025-12-16|2338.27
#2025-12-17|2327.64
#2025-12-18|2309.98
#2025-12-19|2297.76
#2025-12-22|2336.50
#2025-12-23|2358.93
#2025-12-24|2368.77
#2025-12-25|2370.70
#2025-12-26|2356.97
#2025-12-29|2374.55
#2025-12-30|2344.97
#2025-12-31|2339.27
#2026-01-01|2339.27
#2026-01-02|2337.97
#2026-01-05|2369.15
#2026-01-06|2434.23
#2026-01-07|2441.34
#2026-01-08|2393.92
#2026-01-09|2393.49
#2026-01-12|2400.44
#2026-01-13|2454.82
#2026-01-14|2495.66
#2026-01-15|2519.32
#2026-01-16|2545.24
#2026-01-19|2560.02
#2026-01-20|2517.83
#2026-01-21|2506.22
#2026-01-22|2571.57
#2026-01-23|2582.52
#2026-01-26|2623.67
#2026-01-27|2656.82
#2026-01-28|2595.98
#2026-01-29|2622.45
#2026-01-30|2633.22
#2026-02-02|2583.18
#2026-02-03|2650.21
#2026-02-04|2702.93
#2026-02-05|2663.10
#2026-02-06|2655.88
#2026-02-09|2752.10
#2026-02-10|2815.21
#2026-02-11|2822.43
#2026-02-12|2909.75
#2026-02-13|2841.77
#2026-02-16|2846.04
#2026-02-17|2834.95
#2026-02-18|2871.49
#2026-02-19|2931.36
#2026-02-20|2912.24
#2026-02-23|2918.72
#2026-02-24|2966.00
#2026-02-25|2958.50
#2026-02-26|2976.05
#2026-02-27|3033.05
#2026-03-02|3036.39
#2026-03-03|2907.93
#2026-03-04|2739.94
#2026-03-05|2841.82
#2026-03-06|2874.55
#2026-03-09|2701.83
#2026-03-10|2776.44
#2026-03-11|2796.43
#2026-03-12|2770.61
#2026-03-13|2756.50
#2026-03-16|2750.87
#2026-03-17|2745.87
#2026-03-18|2840.20
#2026-03-19|2737.73
#2026-03-20|2723.08
#2026-03-23|2610.29
#2026-03-24|2659.48
#2026-03-25|2731.06
#2026-03-26|2718.16
#2026-03-27|2693.97
#2026-03-30|2680.83
#2026-03-31|2656.48
#2026-04-01|2791.87
#2026-04-02|2715.16